Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines · Delayed Price · Currency is PHP 3.500
-0.050 (-1.41%)
Last updated: Feb 2, 2026, 9:30 AM PST
PSE:IMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 3.89 | 4.05 | 3.89 | 4.01 | 4.01 | 3.89% | 1,747,000 |
| Jan 5, 2026 | 3.90 | 3.90 | 3.80 | 3.86 | 3.86 | - | 524,000 |
| Jan 2, 2026 | 3.50 | 3.90 | 3.31 | 3.86 | 3.86 | 11.24% | 1,318,000 |
| Dec 29, 2025 | 3.65 | 3.65 | 3.42 | 3.47 | 3.47 | 0.58% | 302,000 |
| Dec 26, 2025 | 3.42 | 3.65 | 3.42 | 3.45 | 3.45 | 0.88% | 738,000 |
| Dec 23, 2025 | 3.50 | 3.53 | 3.38 | 3.42 | 3.42 | -1.72% | 534,000 |
| Dec 22, 2025 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | -0.57% | 533,000 |
| Dec 19, 2025 | 3.52 | 3.59 | 3.45 | 3.50 | 3.50 | -0.57% | 458,000 |
| Dec 18, 2025 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 1.44% | 303,000 |
| Dec 17, 2025 | 3.39 | 3.48 | 3.39 | 3.47 | 3.47 | 0.58% | 170,000 |
| Dec 16, 2025 | 3.35 | 3.60 | 3.35 | 3.45 | 3.45 | 2.68% | 604,000 |
| Dec 15, 2025 | 3.39 | 3.47 | 3.33 | 3.36 | 3.36 | -0.88% | 791,000 |
| Dec 12, 2025 | 3.40 | 3.49 | 3.31 | 3.39 | 3.39 | -1.74% | 1,126,000 |
| Dec 11, 2025 | 3.46 | 3.58 | 3.42 | 3.45 | 3.45 | -0.29% | 1,255,000 |
| Dec 10, 2025 | 3.64 | 3.64 | 3.36 | 3.46 | 3.46 | -4.95% | 1,319,000 |
| Dec 9, 2025 | 3.66 | 3.70 | 3.54 | 3.64 | 3.64 | -0.55% | 1,144,000 |
| Dec 5, 2025 | 3.64 | 3.75 | 3.53 | 3.66 | 3.66 | 0.55% | 738,000 |
| Dec 4, 2025 | 3.68 | 3.85 | 3.50 | 3.64 | 3.64 | 0.28% | 3,059,000 |
| Dec 3, 2025 | 3.54 | 3.65 | 3.50 | 3.63 | 3.63 | 2.83% | 1,270,000 |
| Dec 2, 2025 | 3.40 | 3.59 | 3.31 | 3.53 | 3.53 | 2.02% | 860,000 |
| Dec 1, 2025 | 3.53 | 3.60 | 3.43 | 3.46 | 3.46 | -1.98% | 854,000 |
| Nov 28, 2025 | 3.49 | 3.68 | 3.45 | 3.53 | 3.53 | 1.15% | 2,139,000 |
| Nov 27, 2025 | 3.42 | 3.56 | 3.25 | 3.49 | 3.49 | 2.05% | 1,185,000 |
| Nov 26, 2025 | 3.18 | 3.60 | 3.15 | 3.42 | 3.42 | 7.55% | 4,339,000 |
| Nov 25, 2025 | 2.97 | 3.20 | 2.83 | 3.18 | 3.18 | 9.28% | 2,870,000 |
| Nov 24, 2025 | 2.98 | 2.98 | 2.87 | 2.91 | 2.91 | -2.35% | 910,000 |
| Nov 21, 2025 | 2.85 | 2.98 | 2.75 | 2.98 | 2.98 | 4.56% | 1,917,000 |
| Nov 20, 2025 | 2.94 | 2.95 | 2.84 | 2.85 | 2.85 | -3.06% | 1,185,000 |
| Nov 19, 2025 | 2.76 | 2.97 | 2.76 | 2.94 | 2.94 | 5.38% | 4,607,000 |
| Nov 18, 2025 | 2.76 | 2.80 | 2.69 | 2.79 | 2.79 | 1.09% | 715,000 |
| Nov 17, 2025 | 2.40 | 2.80 | 2.40 | 2.76 | 2.76 | 6.56% | 1,442,000 |