Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.300 | 5.560 | 5.210 | 5.490 | 5.490 | 1,748,200 |
| 2026-10-15 | 5.000 | 5.330 | 4.660 | 5.300 | 5.300 | 4,315,000 |
| 2026-10-14 | 5.060 | 5.180 | 4.850 | 5.090 | 5.090 | 3,869,500 |
| 2026-10-13 | 5.630 | 5.630 | 4.980 | 5.100 | 5.100 | 8,300,600 |
| 2026-10-12 | 5.670 | 5.950 | 5.560 | 5.630 | 5.630 | 2,312,200 |
| 2026-10-09 | 5.750 | 5.800 | 5.540 | 5.680 | 5.680 | 1,098,800 |
| 2026-10-08 | 5.570 | 5.800 | 5.300 | 5.750 | 5.750 | 4,490,500 |
| 2026-10-07 | 5.660 | 5.830 | 5.280 | 5.570 | 5.570 | 10,410,100 |
| 2026-10-06 | 6.000 | 6.100 | 5.610 | 5.610 | 5.610 | 6,316,100 |
| 2026-10-05 | 6.120 | 6.420 | 6.000 | 6.000 | 6.000 | 4,472,200 |
| 2026-10-02 | 6.300 | 6.300 | 5.900 | 6.120 | 6.120 | 3,506,800 |
| 2026-10-01 | 6.740 | 6.740 | 6.250 | 6.250 | 6.250 | 3,496,400 |
| 2026-09-30 | 6.660 | 6.940 | 6.200 | 6.800 | 6.800 | 4,778,700 |
| 2026-09-29 | 6.420 | 7.050 | 6.320 | 6.660 | 6.660 | 3,848,700 |
| 2026-09-28 | 6.900 | 7.000 | 6.420 | 6.600 | 6.600 | 2,049,400 |
| 2026-09-25 | 6.800 | 7.070 | 6.400 | 6.900 | 6.900 | 3,716,800 |
| 2026-09-24 | 7.990 | 8.000 | 6.750 | 6.850 | 6.850 | 7,890,600 |
| 2026-09-23 | 7.800 | 8.140 | 7.670 | 7.990 | 7.990 | 4,432,100 |
| 2026-09-22 | 7.900 | 8.080 | 7.780 | 7.800 | 7.800 | 2,025,600 |
| 2026-09-21 | 7.650 | 7.850 | 7.510 | 7.750 | 7.750 | 2,477,200 |
| 2026-09-18 | 7.650 | 7.730 | 7.310 | 7.650 | 7.650 | 3,813,100 |
Page 1 of 1 · 21 trading days
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.