Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines · Delayed Price · Currency is PHP 5.71
+0.17 (3.07%)
At close: Oct 27, 2026
PSE:IMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.59 | 5.72 | 5.55 | 5.71 | 5.71 | 3.07% | 1,564,900 |
| Oct 26, 2026 | 5.48 | 5.67 | 5.41 | 5.54 | 5.54 | 0.73% | 2,176,800 |
| Oct 23, 2026 | 5.60 | 5.60 | 5.42 | 5.50 | 5.50 | -3.00% | 1,263,400 |
| Oct 22, 2026 | 5.71 | 5.75 | 5.55 | 5.67 | 5.67 | -0.35% | 2,051,300 |
| Oct 21, 2026 | 5.49 | 5.75 | 5.39 | 5.69 | 5.69 | 3.64% | 2,797,300 |
| Oct 20, 2026 | 5.21 | 5.50 | 5.21 | 5.49 | 5.49 | 0.18% | 922,200 |
| Oct 19, 2026 | 5.47 | 5.55 | 5.20 | 5.48 | 5.48 | -0.18% | 1,189,200 |
| Oct 16, 2026 | 5.30 | 5.56 | 5.21 | 5.49 | 5.49 | 3.58% | 1,748,200 |
| Oct 15, 2026 | 5.00 | 5.33 | 4.66 | 5.30 | 5.30 | 4.13% | 4,315,000 |
| Oct 14, 2026 | 5.06 | 5.18 | 4.85 | 5.09 | 5.09 | -0.20% | 3,869,500 |
| Oct 13, 2026 | 5.63 | 5.63 | 4.98 | 5.10 | 5.10 | -9.41% | 8,300,600 |
| Oct 12, 2026 | 5.67 | 5.95 | 5.56 | 5.63 | 5.63 | -0.88% | 2,312,200 |
| Oct 9, 2026 | 5.75 | 5.80 | 5.54 | 5.68 | 5.68 | -1.22% | 1,098,800 |
| Oct 8, 2026 | 5.57 | 5.80 | 5.30 | 5.75 | 5.75 | 3.23% | 4,490,500 |
| Oct 7, 2026 | 5.66 | 5.83 | 5.28 | 5.57 | 5.57 | -0.71% | 10,410,100 |
| Oct 6, 2026 | 6.00 | 6.10 | 5.61 | 5.61 | 5.61 | -6.50% | 6,316,100 |
| Oct 5, 2026 | 6.12 | 6.42 | 6.00 | 6.00 | 6.00 | -1.96% | 4,472,200 |
| Oct 2, 2026 | 6.30 | 6.30 | 5.90 | 6.12 | 6.12 | -2.08% | 3,506,800 |
| Oct 1, 2026 | 6.74 | 6.74 | 6.25 | 6.25 | 6.25 | -8.09% | 3,496,400 |
| Sep 30, 2026 | 6.66 | 6.94 | 6.20 | 6.80 | 6.80 | 2.10% | 4,778,700 |
| Sep 29, 2026 | 6.42 | 7.05 | 6.32 | 6.66 | 6.66 | 0.91% | 3,848,700 |
| Sep 28, 2026 | 6.90 | 7.00 | 6.42 | 6.60 | 6.60 | -4.35% | 2,049,400 |
| Sep 25, 2026 | 6.80 | 7.07 | 6.40 | 6.90 | 6.90 | 0.73% | 3,716,800 |
| Sep 24, 2026 | 7.99 | 8.00 | 6.75 | 6.85 | 6.85 | -14.27% | 7,890,600 |
| Sep 23, 2026 | 7.80 | 8.14 | 7.67 | 7.99 | 7.99 | 2.44% | 4,432,100 |
| Sep 22, 2026 | 7.90 | 8.08 | 7.78 | 7.80 | 7.80 | 0.65% | 2,025,600 |
| Sep 21, 2026 | 7.65 | 7.85 | 7.51 | 7.75 | 7.75 | 1.31% | 2,477,200 |
| Sep 18, 2026 | 7.65 | 7.73 | 7.31 | 7.65 | 7.65 | 2.00% | 3,813,100 |
| 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 |