Integrated Micro-Electronics Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	9.180	9.200	9.010	9.080	9.080	260,000
2021-11-17	8.940	9.250	8.940	9.180	9.180	1,892,100
2021-11-16	8.710	8.960	8.710	8.940	8.940	831,600
2021-11-15	8.670	8.800	8.670	8.710	8.710	825,500
2021-11-12	8.660	8.700	8.560	8.660	8.660	324,700
2021-11-11	8.700	8.700	8.520	8.660	8.660	1,412,000
2021-11-10	8.540	8.900	8.530	8.700	8.700	1,197,200
2021-11-09	8.480	8.550	8.400	8.500	8.500	1,351,500
2021-11-08	8.070	8.400	8.070	8.290	8.290	482,800
2021-11-05	8.180	8.180	8.050	8.050	8.050	1,308,100
2021-11-04	8.330	8.350	8.150	8.180	8.180	613,200
2021-11-03	8.510	8.510	8.200	8.330	8.330	991,900
2021-11-02	8.770	8.770	8.500	8.510	8.510	1,344,500
2021-10-29	9.100	9.250	8.860	8.880	8.880	559,100
2021-10-28	8.990	9.280	8.930	9.100	9.100	1,910,400
2021-10-27	8.930	8.990	8.860	8.920	8.920	502,000
2021-10-26	8.820	9.020	8.820	8.930	8.930	635,000
2021-10-25	9.000	9.000	8.800	8.820	8.820	404,700
2021-10-22	8.800	9.050	8.800	9.000	9.000	1,813,600
2021-10-21	8.700	8.800	8.690	8.700	8.700	168,400
2021-10-20	8.710	8.710	8.590	8.600	8.600	258,800
2021-10-19	8.700	8.900	8.510	8.590	8.590	300,400
2021-10-18	9.100	9.100	8.480	8.650	8.650	1,008,500
2021-10-15	9.020	9.100	9.000	9.020	9.020	1,391,100
2021-10-14	9.000	9.100	8.910	9.020	9.020	1,385,200

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

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.