Integrated Micro-Electronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.710 | 4.040 | 3.710 | 3.990 | 3.990 | 5,435,000 |
| 2026-04-30 | 3.490 | 3.700 | 3.380 | 3.680 | 3.680 | 845,000 |
| 2026-04-29 | 3.420 | 3.590 | 3.420 | 3.490 | 3.490 | 171,000 |
| 2026-04-28 | 3.400 | 3.420 | 3.240 | 3.420 | 3.420 | 1,140,000 |
| 2026-04-27 | 3.460 | 3.550 | 3.350 | 3.400 | 3.400 | 643,000 |
| 2026-04-24 | 3.560 | 3.630 | 3.450 | 3.460 | 3.460 | 1,014,000 |
← NewerPage 3 of 3 · 126 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.