Integrated Micro-Electronics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	2.150	2.180	2.110	2.150	2.150	178,000
2025-07-28	2.190	2.190	2.100	2.180	2.180	334,000
2025-07-25	2.280	2.300	2.180	2.190	2.190	735,000
2025-07-24	2.380	2.380	2.210	2.260	2.260	1,100,000
2025-07-23	2.330	2.370	2.280	2.370	2.370	476,000
2025-07-22	2.300	2.380	2.270	2.330	2.330	341,000
2025-07-21	2.200	2.370	2.200	2.340	2.340	1,204,000
2025-07-18	2.220	2.220	2.150	2.200	2.200	406,000
2025-07-17	2.230	2.250	2.160	2.220	2.220	716,000
2025-07-16	2.310	2.310	2.180	2.230	2.230	947,000
2025-07-15	2.330	2.330	2.220	2.230	2.230	350,000
2025-07-14	2.360	2.390	2.290	2.330	2.330	688,000
2025-07-11	2.160	2.400	2.160	2.350	2.350	6,941,000
2025-07-10	2.090	2.130	2.040	2.130	2.130	163,000
2025-07-09	2.020	2.080	2.020	2.080	2.080	392,000
2025-07-08	2.050	2.050	1.990	2.030	2.030	96,000
2025-07-07	2.080	2.080	1.990	2.030	2.030	143,000
2025-07-04	2.020	2.060	1.980	2.030	2.030	348,000
2025-07-03	2.080	2.090	2.020	2.020	2.020	302,000
2025-07-02	2.000	2.000	1.990	2.000	2.000	171,000
2025-07-01	1.990	2.070	1.990	2.030	2.030	569,000
2025-06-30	1.990	1.990	1.990	1.990	1.990	21,000
2025-06-27	1.940	1.990	1.860	1.990	1.990	280,000
2025-06-26	1.970	1.990	1.950	1.950	1.950	39,000
2025-06-25	1.940	2.000	1.940	1.970	1.970	106,000
2025-06-24	1.880	1.990	1.880	1.950	1.950	75,000
2025-06-23	1.980	1.980	1.880	1.880	1.880	683,000
2025-06-20	1.980	2.060	1.980	1.980	1.980	152,000
2025-06-19	1.970	2.050	1.960	2.050	2.050	124,000
2025-06-18	1.980	2.090	1.980	2.050	2.050	237,000
2025-06-17	2.080	2.080	1.990	2.000	2.000	676,000
2025-06-16	2.110	2.110	2.020	2.090	2.090	198,000
2025-06-13	2.100	2.110	2.010	2.110	2.110	1,399,000
2025-06-11	2.160	2.160	2.050	2.130	2.130	715,000
2025-06-10	2.260	2.290	2.160	2.210	2.210	589,000
2025-06-09	2.260	2.300	2.200	2.260	2.260	897,000
2025-06-05	2.200	2.270	2.180	2.260	2.260	1,717,000
2025-06-04	2.180	2.260	2.180	2.200	2.200	827,000
2025-06-03	2.110	2.180	2.050	2.180	2.180	1,096,000
2025-06-02	2.040	2.130	2.010	2.020	2.020	1,191,000
2025-05-30	2.250	2.250	2.040	2.070	2.070	3,013,000
2025-05-29	2.420	2.420	2.250	2.250	2.250	1,582,000
2025-05-28	2.460	2.460	2.380	2.440	2.440	233,000
2025-05-27	2.470	2.500	2.420	2.470	2.470	603,000
2025-05-26	2.380	2.480	2.300	2.470	2.470	731,000
2025-05-23	2.400	2.400	2.310	2.330	2.330	371,000
2025-05-22	2.450	2.450	2.350	2.390	2.390	1,146,000
2025-05-21	2.380	2.470	2.260	2.440	2.440	992,000
2025-05-20	2.420	2.420	2.360	2.410	2.410	728,000
2025-05-19	2.490	2.490	2.400	2.420	2.420	391,000
2025-05-16	2.600	2.600	2.410	2.490	2.490	922,000
2025-05-15	2.470	2.590	2.310	2.560	2.560	2,365,000
2025-05-14	2.600	2.650	2.470	2.490	2.490	2,136,000
2025-05-13	2.330	2.550	2.300	2.550	2.550	4,384,000
2025-05-09	2.310	2.400	2.220	2.270	2.270	620,000
2025-05-08	2.280	2.450	2.280	2.310	2.310	2,493,000
2025-05-07	2.110	2.330	2.000	2.280	2.280	2,459,000
2025-05-06	2.200	2.200	2.100	2.100	2.100	340,000
2025-05-05	2.190	2.300	2.140	2.140	2.140	1,136,000
2025-05-02	2.120	2.190	2.020	2.180	2.180	1,333,000

← NewerPage 6 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-22	0.1054 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.