Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 2.250 | 2.250 | 2.150 | 2.150 | 2.150 | 1,442,000 |
| 2025-04-29 | 2.380 | 2.380 | 2.210 | 2.260 | 2.260 | 1,032,000 |
| 2025-04-28 | 2.270 | 2.470 | 2.270 | 2.380 | 2.380 | 3,062,000 |
| 2025-04-25 | 2.250 | 2.340 | 2.180 | 2.260 | 2.260 | 1,091,000 |
| 2025-04-24 | 2.180 | 2.290 | 2.180 | 2.210 | 2.210 | 398,000 |
| 2025-04-23 | 2.300 | 2.370 | 2.150 | 2.180 | 2.180 | 804,000 |
| 2025-04-22 | 2.330 | 2.350 | 2.200 | 2.320 | 2.320 | 1,184,000 |
| 2025-04-21 | 1.970 | 2.390 | 1.970 | 2.350 | 2.350 | 7,900,000 |
| 2025-04-16 | 1.910 | 1.980 | 1.880 | 1.970 | 1.970 | 723,000 |
| 2025-04-15 | 1.910 | 1.970 | 1.860 | 1.910 | 1.910 | 555,000 |
| 2025-04-14 | 1.890 | 2.040 | 1.850 | 1.900 | 1.900 | 1,360,000 |
| 2025-04-11 | 1.860 | 1.960 | 1.830 | 1.880 | 1.880 | 530,000 |
| 2025-04-10 | 1.710 | 1.860 | 1.710 | 1.810 | 1.810 | 411,000 |
| 2025-04-08 | 1.640 | 1.770 | 1.640 | 1.700 | 1.700 | 985,000 |
| 2025-04-07 | 1.790 | 1.970 | 1.610 | 1.640 | 1.640 | 2,037,000 |
| 2025-04-04 | 1.810 | 2.040 | 1.760 | 1.910 | 1.910 | 3,687,000 |
| 2025-04-03 | 1.850 | 1.870 | 1.700 | 1.810 | 1.810 | 1,263,000 |
| 2025-04-02 | 1.570 | 1.870 | 1.570 | 1.850 | 1.850 | 2,710,000 |
| 2025-03-31 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 405,000 |
| 2025-03-28 | 1.460 | 1.520 | 1.460 | 1.470 | 1.470 | 85,000 |
| 2025-03-27 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 252,000 |
| 2025-03-26 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 8,000 |
| 2025-03-25 | 1.490 | 1.510 | 1.490 | 1.490 | 1.490 | 254,000 |
| 2025-03-24 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 63,000 |
| 2025-03-21 | 1.490 | 1.530 | 1.490 | 1.490 | 1.490 | 158,000 |
| 2025-03-20 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 235,000 |
| 2025-03-19 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 236,000 |
| 2025-03-18 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 918,000 |
| 2025-03-17 | 1.530 | 1.530 | 1.490 | 1.530 | 1.530 | 134,000 |
| 2025-03-14 | 1.540 | 1.540 | 1.470 | 1.530 | 1.530 | 56,000 |
| 2025-03-13 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 136,000 |
| 2025-03-12 | 1.480 | 1.540 | 1.480 | 1.490 | 1.490 | 168,000 |
| 2025-03-11 | 1.480 | 1.540 | 1.480 | 1.480 | 1.480 | 142,000 |
| 2025-03-10 | 1.510 | 1.600 | 1.470 | 1.500 | 1.500 | 342,000 |
| 2025-03-07 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 38,000 |
| 2025-03-06 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 63,000 |
| 2025-03-05 | 1.440 | 1.490 | 1.440 | 1.450 | 1.450 | 43,000 |
| 2025-03-04 | 1.540 | 1.540 | 1.440 | 1.440 | 1.440 | 351,000 |
| 2025-03-03 | 1.550 | 1.580 | 1.470 | 1.550 | 1.550 | 400,000 |
| 2025-02-28 | 1.580 | 1.580 | 1.510 | 1.550 | 1.550 | 34,000 |
| 2025-02-27 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 40,000 |
| 2025-02-26 | 1.520 | 1.600 | 1.520 | 1.580 | 1.580 | 112,000 |
| 2025-02-25 | 1.450 | 1.620 | 1.450 | 1.610 | 1.610 | 1,141,000 |
| 2025-02-24 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 115,000 |
| 2025-02-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 12,000 |
| 2025-02-20 | 1.460 | 1.490 | 1.420 | 1.480 | 1.480 | 66,000 |
| 2025-02-19 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 16,000 |
| 2025-02-18 | 1.430 | 1.490 | 1.430 | 1.430 | 1.430 | 128,000 |
| 2025-02-17 | 1.470 | 1.500 | 1.430 | 1.430 | 1.430 | 141,000 |
| 2025-02-14 | 1.540 | 1.540 | 1.470 | 1.510 | 1.510 | 42,000 |
| 2025-02-13 | 1.450 | 1.500 | 1.440 | 1.500 | 1.500 | 38,000 |
| 2025-02-12 | 1.470 | 1.500 | 1.420 | 1.480 | 1.480 | 139,000 |
| 2025-02-11 | 1.540 | 1.540 | 1.460 | 1.500 | 1.500 | 106,000 |
| 2025-02-10 | 1.550 | 1.550 | 1.460 | 1.550 | 1.550 | 89,000 |
| 2025-02-07 | 1.460 | 1.540 | 1.450 | 1.530 | 1.530 | 92,000 |
| 2025-02-06 | 1.520 | 1.550 | 1.500 | 1.540 | 1.540 | 338,000 |
| 2025-02-05 | 1.430 | 1.520 | 1.430 | 1.520 | 1.520 | 162,000 |
| 2025-02-04 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 15,000 |
| 2025-02-03 | 1.440 | 1.440 | 1.400 | 1.430 | 1.430 | 376,000 |
| 2025-01-31 | 1.500 | 1.530 | 1.440 | 1.440 | 1.440 | 126,000 |
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.