Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines · Delayed Price · Currency is PHP 2.880
-0.130 (-4.32%)
Last updated: Mar 19, 2026, 11:55 AM PST
PSE:IMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.18 | 3.18 | 3.00 | 3.10 | 3.10 | -2.82% | 681,000 |
| Mar 17, 2026 | 3.14 | 3.20 | 3.03 | 3.19 | 3.19 | 1.59% | 486,000 |
| Mar 16, 2026 | 3.18 | 3.18 | 3.03 | 3.14 | 3.14 | -3.68% | 499,000 |
| Mar 13, 2026 | 3.19 | 3.30 | 3.17 | 3.26 | 3.26 | -0.61% | 459,000 |
| Mar 12, 2026 | 3.35 | 3.35 | 3.19 | 3.28 | 3.28 | -0.91% | 279,000 |
| Mar 11, 2026 | 3.38 | 3.38 | 3.30 | 3.31 | 3.31 | -2.07% | 448,000 |
| Mar 10, 2026 | 3.23 | 3.40 | 3.20 | 3.38 | 3.38 | 7.30% | 526,000 |
| Mar 9, 2026 | 3.48 | 3.48 | 3.00 | 3.15 | 3.15 | -10.00% | 1,276,000 |
| Mar 6, 2026 | 3.50 | 3.59 | 3.42 | 3.50 | 3.50 | 2.64% | 1,189,000 |
| Mar 5, 2026 | 3.40 | 3.53 | 3.40 | 3.41 | 3.41 | 0.29% | 340,000 |
| Mar 4, 2026 | 3.44 | 3.51 | 3.40 | 3.40 | 3.40 | -3.13% | 503,000 |
| Mar 3, 2026 | 3.55 | 3.55 | 3.41 | 3.51 | 3.51 | -1.13% | 444,000 |
| Mar 2, 2026 | 3.55 | 3.65 | 3.40 | 3.55 | 3.55 | -1.66% | 1,677,000 |
| Feb 27, 2026 | 3.50 | 3.64 | 3.47 | 3.61 | 3.61 | 3.14% | 2,264,000 |
| Feb 26, 2026 | 3.48 | 3.54 | 3.45 | 3.50 | 3.50 | 0.29% | 294,000 |
| Feb 25, 2026 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | 1.16% | 1,089,000 |
| Feb 24, 2026 | 3.40 | 3.45 | 3.37 | 3.45 | 3.45 | - | 267,000 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | - | 1,214,000 |
| Feb 20, 2026 | 3.52 | 3.52 | 3.41 | 3.45 | 3.45 | -1.99% | 110,000 |
| Feb 19, 2026 | 3.39 | 3.52 | 3.33 | 3.52 | 3.52 | 3.83% | 368,000 |
| Feb 18, 2026 | 3.38 | 3.48 | 3.38 | 3.39 | 3.39 | 0.30% | 494,000 |
| Feb 16, 2026 | 3.47 | 3.47 | 3.36 | 3.38 | 3.38 | -2.87% | 1,207,000 |
| Feb 13, 2026 | 3.48 | 3.59 | 3.43 | 3.48 | 3.48 | -3.33% | 916,000 |
| Feb 12, 2026 | 3.68 | 3.70 | 3.50 | 3.60 | 3.60 | -2.17% | 697,000 |
| Feb 11, 2026 | 3.53 | 3.75 | 3.53 | 3.68 | 3.68 | 5.14% | 877,000 |
| Feb 10, 2026 | 3.43 | 3.53 | 3.40 | 3.50 | 3.50 | - | 1,050,000 |
| Feb 9, 2026 | 3.65 | 3.65 | 3.37 | 3.50 | 3.50 | -4.11% | 1,216,000 |
| Feb 6, 2026 | 3.71 | 3.71 | 3.58 | 3.65 | 3.65 | -1.08% | 988,000 |
| Feb 5, 2026 | 3.78 | 3.78 | 3.65 | 3.69 | 3.69 | -0.54% | 738,000 |
| Feb 4, 2026 | 3.61 | 3.78 | 3.61 | 3.71 | 3.71 | 2.77% | 868,000 |
| Feb 3, 2026 | 3.54 | 3.70 | 3.51 | 3.61 | 3.61 | 3.14% | 1,519,000 |
| Feb 2, 2026 | 3.56 | 3.56 | 3.38 | 3.50 | 3.50 | -1.41% | 748,000 |
| Jan 30, 2026 | 3.44 | 3.55 | 3.40 | 3.55 | 3.55 | 3.20% | 1,150,000 |
| Jan 29, 2026 | 3.40 | 3.50 | 3.40 | 3.44 | 3.44 | 1.18% | 961,000 |
| Jan 28, 2026 | 3.36 | 3.40 | 3.22 | 3.40 | 3.40 | - | 2,494,000 |
| Jan 27, 2026 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | -0.87% | 812,000 |
| Jan 26, 2026 | 3.55 | 3.55 | 3.38 | 3.43 | 3.43 | -3.92% | 1,827,000 |
| Jan 23, 2026 | 3.62 | 3.65 | 3.47 | 3.57 | 3.57 | -1.38% | 1,306,000 |
| Jan 22, 2026 | 3.63 | 3.65 | 3.44 | 3.62 | 3.62 | -0.28% | 3,640,000 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.52 | 3.63 | 3.63 | -5.96% | 1,786,000 |
| Jan 20, 2026 | 3.95 | 3.95 | 3.57 | 3.86 | 3.86 | -2.03% | 1,937,000 |
| Jan 19, 2026 | 3.82 | 3.99 | 3.82 | 3.94 | 3.94 | 1.29% | 222,000 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.77 | 3.89 | 3.89 | -0.77% | 1,650,000 |
| Jan 15, 2026 | 4.00 | 4.18 | 3.89 | 3.92 | 3.92 | -2.24% | 1,432,000 |
| Jan 14, 2026 | 4.05 | 4.16 | 4.00 | 4.01 | 4.01 | -0.50% | 482,000 |
| Jan 13, 2026 | 4.12 | 4.12 | 3.96 | 4.03 | 4.03 | -1.71% | 1,603,000 |
| Jan 12, 2026 | 4.07 | 4.16 | 3.92 | 4.10 | 4.10 | -0.24% | 1,330,000 |
| Jan 9, 2026 | 4.20 | 4.25 | 4.10 | 4.11 | 4.11 | -2.14% | 1,801,000 |
| Jan 8, 2026 | 4.03 | 4.20 | 4.03 | 4.20 | 4.20 | 4.22% | 2,283,000 |
| Jan 7, 2026 | 4.01 | 4.10 | 3.95 | 4.03 | 4.03 | 0.50% | 1,546,000 |