Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines · Delayed Price · Currency is PHP 7.50
-0.47 (-5.90%)
At close: Sep 17, 2026
PSE:IMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 7.97 | 7.97 | 7.34 | 7.50 | 7.50 | -5.90% | 4,307,700 |
| Sep 16, 2026 | 8.19 | 8.19 | 7.77 | 7.97 | 7.97 | -2.80% | 3,966,700 |
| Sep 15, 2026 | 8.56 | 8.56 | 7.64 | 8.20 | 8.20 | -4.09% | 10,999,700 |
| Sep 14, 2026 | 8.50 | 8.72 | 8.48 | 8.55 | 8.55 | 0.35% | 6,624,700 |
| Sep 11, 2026 | 8.35 | 8.80 | 8.20 | 8.52 | 8.52 | 2.53% | 8,888,000 |
| Sep 10, 2026 | 8.48 | 8.60 | 8.24 | 8.31 | 8.31 | -1.66% | 1,867,600 |
| Sep 9, 2026 | 8.20 | 8.69 | 8.08 | 8.45 | 8.45 | 2.55% | 9,980,100 |
| Sep 8, 2026 | 8.50 | 8.64 | 8.05 | 8.24 | 8.24 | -1.90% | 7,085,800 |
| Sep 7, 2026 | 7.40 | 8.50 | 7.24 | 8.40 | 8.40 | 13.06% | 16,018,200 |
| Sep 4, 2026 | 7.30 | 7.69 | 7.30 | 7.43 | 7.43 | 2.62% | 6,581,500 |
| Sep 3, 2026 | 7.20 | 7.30 | 7.07 | 7.24 | 7.24 | 0.56% | 3,450,500 |
| Sep 2, 2026 | 7.27 | 7.27 | 7.11 | 7.20 | 7.20 | 0.42% | 844,700 |
| Sep 1, 2026 | 7.23 | 7.35 | 7.00 | 7.17 | 7.17 | -0.69% | 2,211,900 |
| Aug 28, 2026 | 7.10 | 7.40 | 7.00 | 7.22 | 7.22 | 2.27% | 3,660,800 |
| Aug 27, 2026 | 7.24 | 7.28 | 6.95 | 7.06 | 7.06 | -0.84% | 4,507,000 |
| Aug 26, 2026 | 6.63 | 7.42 | 6.25 | 7.12 | 7.12 | 6.43% | 21,771,500 |
| Aug 25, 2026 | 7.35 | 7.39 | 6.64 | 6.69 | 6.69 | -9.47% | 5,730,200 |
| Aug 24, 2026 | 7.40 | 7.49 | 7.04 | 7.39 | 7.39 | -0.14% | 2,650,700 |
| Aug 20, 2026 | 7.53 | 7.84 | 7.35 | 7.40 | 7.40 | -1.60% | 8,875,100 |
| Aug 19, 2026 | 7.50 | 7.57 | 7.33 | 7.52 | 7.52 | 0.94% | 4,278,900 |
| Aug 18, 2026 | 7.10 | 7.54 | 6.97 | 7.45 | 7.45 | 4.93% | 5,767,400 |
| Aug 17, 2026 | 7.00 | 7.37 | 6.97 | 7.10 | 7.10 | -1.25% | 2,309,700 |
| Aug 14, 2026 | 7.25 | 7.44 | 7.05 | 7.19 | 7.19 | 1.27% | 2,544,100 |
| Aug 13, 2026 | 7.10 | 7.24 | 6.91 | 7.10 | 7.10 | -0.70% | 3,194,800 |
| Aug 12, 2026 | 7.40 | 7.40 | 7.15 | 7.15 | 7.15 | -3.25% | 2,232,300 |
| Aug 11, 2026 | 7.11 | 7.60 | 7.11 | 7.39 | 7.39 | 4.38% | 3,922,000 |
| Aug 10, 2026 | 6.31 | 7.28 | 6.31 | 7.08 | 7.08 | 10.11% | 9,298,700 |
| Aug 7, 2026 | 6.60 | 6.64 | 6.33 | 6.43 | 6.43 | -2.43% | 1,595,900 |
| Aug 6, 2026 | 6.60 | 6.68 | 6.51 | 6.59 | 6.59 | 0.15% | 1,333,500 |
| Aug 5, 2026 | 6.31 | 6.79 | 6.28 | 6.58 | 6.58 | 4.44% | 4,276,900 |
| Aug 4, 2026 | 6.45 | 6.55 | 6.23 | 6.30 | 6.30 | -0.94% | 638,300 |
| Aug 3, 2026 | 6.40 | 6.58 | 6.09 | 6.36 | 6.36 | 0.16% | 2,658,100 |
| Jul 31, 2026 | 6.06 | 6.55 | 6.02 | 6.35 | 6.35 | 4.79% | 2,498,000 |
| Jul 30, 2026 | 6.30 | 6.39 | 6.00 | 6.06 | 6.06 | -3.81% | 3,185,700 |
| Jul 29, 2026 | 6.58 | 6.82 | 6.30 | 6.30 | 6.30 | -4.26% | 3,920,100 |
| Jul 28, 2026 | 6.63 | 6.75 | 6.40 | 6.58 | 6.58 | -0.75% | 3,093,700 |
| Jul 27, 2026 | 6.35 | 6.78 | 6.30 | 6.63 | 6.63 | 5.41% | 3,758,300 |
| Jul 24, 2026 | 6.00 | 6.43 | 6.00 | 6.29 | 6.29 | 3.62% | 3,290,900 |
| Jul 23, 2026 | 6.20 | 6.24 | 5.74 | 6.07 | 6.07 | 1.17% | 1,844,500 |
| Jul 22, 2026 | 5.25 | 6.30 | 5.20 | 6.00 | 6.00 | 15.38% | 5,851,500 |
| Jul 21, 2026 | 4.87 | 5.30 | 4.81 | 5.20 | 5.20 | 6.78% | 1,513,000 |
| Jul 20, 2026 | 5.02 | 5.02 | 4.71 | 4.87 | 4.87 | -2.99% | 3,407,200 |
| Jul 17, 2026 | 5.06 | 5.19 | 4.85 | 5.02 | 5.02 | -0.59% | 2,473,800 |
| Jul 16, 2026 | 5.27 | 5.30 | 5.02 | 5.05 | 5.05 | -4.72% | 2,753,100 |
| Jul 15, 2026 | 5.25 | 5.39 | 5.25 | 5.30 | 5.30 | 0.95% | 684,500 |
| Jul 14, 2026 | 5.39 | 5.44 | 5.10 | 5.25 | 5.25 | -2.60% | 1,994,200 |
| Jul 13, 2026 | 5.36 | 5.58 | 5.25 | 5.39 | 5.39 | 0.56% | 2,919,200 |
| Jul 10, 2026 | 5.20 | 5.44 | 5.17 | 5.36 | 5.36 | 4.08% | 2,941,100 |
| Jul 9, 2026 | 5.30 | 5.60 | 5.12 | 5.15 | 5.15 | -3.20% | 3,771,300 |
| Jul 8, 2026 | 4.60 | 5.47 | 4.60 | 5.32 | 5.32 | 14.16% | 10,796,000 |