Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1.430 | 1.510 | 1.430 | 1.500 | 1.500 | 206,000 |
| 2025-01-28 | 1.470 | 1.520 | 1.430 | 1.430 | 1.430 | 340,000 |
| 2025-01-27 | 1.570 | 1.570 | 1.470 | 1.470 | 1.470 | 252,000 |
| 2025-01-24 | 1.510 | 1.570 | 1.500 | 1.500 | 1.500 | 97,000 |
| 2025-01-23 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 97,000 |
| 2025-01-22 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 227,000 |
| 2025-01-21 | 1.550 | 1.580 | 1.550 | 1.550 | 1.550 | 138,000 |
| 2025-01-20 | 1.590 | 1.590 | 1.550 | 1.560 | 1.560 | 200,000 |
| 2025-01-17 | 1.550 | 1.590 | 1.550 | 1.580 | 1.580 | 169,000 |
| 2025-01-16 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 425,000 |
| 2025-01-15 | 1.580 | 1.580 | 1.550 | 1.570 | 1.570 | 215,000 |
| 2025-01-14 | 1.560 | 1.570 | 1.520 | 1.570 | 1.570 | 287,000 |
| 2025-01-13 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 5,000 |
| 2025-01-10 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 215,000 |
| 2025-01-09 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 353,000 |
| 2025-01-08 | 1.630 | 1.640 | 1.540 | 1.540 | 1.540 | 322,000 |
| 2025-01-07 | 1.620 | 1.650 | 1.600 | 1.600 | 1.600 | 353,000 |
| 2025-01-06 | 1.670 | 1.750 | 1.620 | 1.620 | 1.620 | 1,560,000 |
| 2025-01-03 | 1.550 | 1.660 | 1.550 | 1.650 | 1.650 | 1,077,000 |
| 2025-01-02 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 498,000 |
| 2024-12-27 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 13,000 |
| 2024-12-26 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 26,000 |
| 2024-12-23 | 1.450 | 1.550 | 1.450 | 1.450 | 1.450 | 546,000 |
| 2024-12-20 | 1.520 | 1.600 | 1.460 | 1.480 | 1.480 | 1,061,000 |
| 2024-12-19 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 150,000 |
| 2024-12-18 | 1.550 | 1.650 | 1.530 | 1.620 | 1.620 | 582,000 |
| 2024-12-17 | 1.540 | 1.590 | 1.530 | 1.570 | 1.570 | 150,000 |
| 2024-12-16 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 10,000 |
| 2024-12-13 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 301,000 |
| 2024-12-12 | 1.660 | 1.660 | 1.600 | 1.610 | 1.610 | 251,000 |
| 2024-12-11 | 1.600 | 1.660 | 1.600 | 1.610 | 1.610 | 51,000 |
| 2024-12-10 | 1.620 | 1.620 | 1.560 | 1.600 | 1.600 | 485,000 |
| 2024-12-09 | 1.700 | 1.710 | 1.530 | 1.660 | 1.660 | 89,000 |
| 2024-12-06 | 1.600 | 1.690 | 1.550 | 1.660 | 1.660 | 1,296,000 |
| 2024-12-05 | 1.580 | 1.590 | 1.530 | 1.560 | 1.560 | 465,000 |
| 2024-12-04 | 1.530 | 1.570 | 1.520 | 1.570 | 1.570 | 580,000 |
| 2024-12-03 | 1.560 | 1.570 | 1.530 | 1.530 | 1.530 | 426,000 |
| 2024-12-02 | 1.650 | 1.650 | 1.560 | 1.570 | 1.570 | 195,000 |
| 2024-11-29 | 1.640 | 1.640 | 1.620 | 1.630 | 1.630 | 22,000 |
| 2024-11-28 | 1.620 | 1.690 | 1.550 | 1.640 | 1.640 | 140,000 |
| 2024-11-27 | 1.700 | 1.700 | 1.660 | 1.690 | 1.690 | 226,000 |
| 2024-11-26 | 1.700 | 1.700 | 1.600 | 1.660 | 1.660 | 536,000 |
| 2024-11-25 | 1.650 | 1.670 | 1.600 | 1.610 | 1.610 | 355,000 |
| 2024-11-22 | 1.670 | 1.670 | 1.600 | 1.650 | 1.650 | 175,000 |
| 2024-11-21 | 1.710 | 1.710 | 1.620 | 1.660 | 1.660 | 73,000 |
| 2024-11-20 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 634,000 |
| 2024-11-19 | 1.700 | 1.710 | 1.650 | 1.660 | 1.660 | 86,000 |
| 2024-11-18 | 1.640 | 1.700 | 1.640 | 1.680 | 1.680 | 67,000 |
| 2024-11-15 | 1.550 | 1.640 | 1.550 | 1.640 | 1.640 | 98,000 |
| 2024-11-14 | 1.660 | 1.660 | 1.500 | 1.550 | 1.550 | 1,727,000 |
| 2024-11-13 | 1.670 | 1.700 | 1.660 | 1.660 | 1.660 | 497,000 |
| 2024-11-12 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 469,000 |
| 2024-11-11 | 1.710 | 1.760 | 1.700 | 1.700 | 1.700 | 665,000 |
| 2024-11-08 | 1.690 | 1.710 | 1.680 | 1.710 | 1.710 | 530,000 |
| 2024-11-07 | 1.700 | 1.700 | 1.660 | 1.690 | 1.690 | 641,000 |
| 2024-11-06 | 1.710 | 1.720 | 1.680 | 1.710 | 1.710 | 832,000 |
| 2024-11-05 | 1.690 | 1.720 | 1.690 | 1.710 | 1.710 | 622,000 |
| 2024-11-04 | 1.770 | 1.770 | 1.680 | 1.690 | 1.690 | 205,000 |
| 2024-10-31 | 1.720 | 1.730 | 1.680 | 1.720 | 1.720 | 159,000 |
| 2024-10-30 | 1.700 | 1.740 | 1.650 | 1.680 | 1.680 | 2,670,000 |
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.