Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines · Delayed Price · Currency is PHP 7.22
+0.16 (2.27%)
At close: Aug 28, 2026
PSE:IMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.10 | 7.18 | 7.00 | 7.12 | - | 0.85% | 698,600 |
| 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 |
| Jul 7, 2026 | 4.73 | 4.85 | 4.60 | 4.66 | 4.66 | -0.85% | 1,908,000 |
| Jul 6, 2026 | 4.51 | 4.80 | 4.43 | 4.70 | 4.70 | 3.30% | 2,533,000 |
| Jul 3, 2026 | 4.62 | 4.62 | 4.40 | 4.55 | 4.55 | -1.52% | 1,378,000 |
| Jul 2, 2026 | 4.49 | 4.78 | 4.48 | 4.62 | 4.62 | 4.52% | 4,781,000 |
| Jul 1, 2026 | 4.04 | 4.62 | 4.02 | 4.42 | 4.42 | 10.50% | 4,767,000 |
| Jun 30, 2026 | 4.01 | 4.03 | 3.94 | 4.00 | 4.00 | -0.99% | 1,240,000 |
| Jun 29, 2026 | 4.14 | 4.25 | 4.01 | 4.04 | 4.04 | -1.94% | 1,026,000 |
| Jun 26, 2026 | 3.90 | 4.40 | 3.90 | 4.12 | 4.12 | 5.91% | 5,792,000 |
| Jun 25, 2026 | 3.20 | 3.89 | 3.20 | 3.89 | 3.89 | 21.56% | 2,869,000 |
| Jun 24, 2026 | 3.24 | 3.25 | 3.06 | 3.20 | 3.20 | -1.23% | 982,000 |
| Jun 23, 2026 | 3.35 | 3.35 | 3.16 | 3.24 | 3.24 | -0.61% | 223,000 |
| Jun 22, 2026 | 3.35 | 3.37 | 3.14 | 3.26 | 3.26 | -2.69% | 812,000 |
| Jun 19, 2026 | 3.31 | 3.38 | 3.26 | 3.35 | 3.35 | 1.21% | 478,000 |