Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines
· Delayed Price · Currency is PHP 3.660
+0.020 (0.55%)
At close: Dec 5, 2025
PSE:IMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 2.83 | 2.92 | 2.48 | 2.59 | 2.59 | -8.48% | 1,828,000 |
| Nov 13, 2025 | 2.80 | 2.97 | 2.72 | 2.83 | 2.83 | 2.17% | 1,579,000 |
| Nov 12, 2025 | 2.76 | 2.80 | 2.65 | 2.77 | 2.77 | 0.36% | 2,037,000 |
| Nov 11, 2025 | 2.75 | 2.80 | 2.55 | 2.76 | 2.76 | 0.73% | 5,870,000 |
| Nov 10, 2025 | 2.45 | 2.77 | 2.36 | 2.74 | 2.74 | 14.17% | 8,840,000 |
| Nov 7, 2025 | 2.03 | 2.45 | 1.97 | 2.40 | 2.40 | 18.23% | 3,380,000 |
| Nov 6, 2025 | 2.08 | 2.08 | 2.01 | 2.03 | 2.03 | -2.40% | 267,000 |
| Nov 5, 2025 | 2.09 | 2.17 | 2.00 | 2.08 | 2.08 | -3.26% | 976,000 |
| Nov 4, 2025 | 2.04 | 2.16 | 1.98 | 2.15 | 2.15 | 9.69% | 1,159,000 |
| Nov 3, 2025 | 2.08 | 2.18 | 1.96 | 1.96 | 1.96 | -5.77% | 523,000 |
| Oct 30, 2025 | 2.18 | 2.20 | 2.05 | 2.08 | 2.08 | -4.59% | 682,000 |
| Oct 29, 2025 | 2.17 | 2.23 | 2.12 | 2.18 | 2.18 | -1.36% | 87,000 |
| Oct 28, 2025 | 2.22 | 2.22 | 2.10 | 2.21 | 2.21 | -0.45% | 163,000 |
| Oct 27, 2025 | 2.32 | 2.33 | 2.15 | 2.22 | 2.22 | -3.48% | 1,074,000 |
| Oct 24, 2025 | 2.24 | 2.34 | 2.24 | 2.30 | 2.30 | 3.60% | 1,249,000 |
| Oct 23, 2025 | 2.24 | 2.30 | 2.21 | 2.22 | 2.22 | -1.33% | 325,000 |
| Oct 22, 2025 | 2.36 | 2.36 | 2.23 | 2.25 | 2.25 | 0.45% | 1,083,000 |
| Oct 21, 2025 | 2.32 | 2.34 | 2.18 | 2.24 | 2.24 | -1.32% | 2,412,000 |
| Oct 20, 2025 | 2.00 | 2.37 | 2.00 | 2.27 | 2.27 | 13.50% | 5,759,000 |
| Oct 17, 2025 | 2.00 | 2.05 | 1.99 | 2.00 | 2.00 | - | 746,000 |
| Oct 16, 2025 | 2.00 | 2.05 | 1.95 | 2.00 | 2.00 | -0.50% | 1,436,000 |
| Oct 15, 2025 | 2.04 | 2.12 | 1.97 | 2.01 | 2.01 | -0.99% | 2,084,000 |
| Oct 14, 2025 | 2.00 | 2.07 | 2.00 | 2.03 | 2.03 | -0.49% | 806,000 |
| Oct 13, 2025 | 1.93 | 2.04 | 1.92 | 2.04 | 2.04 | 5.70% | 985,000 |
| Oct 10, 2025 | 1.87 | 1.93 | 1.82 | 1.93 | 1.93 | 3.76% | 974,000 |
| Oct 9, 2025 | 1.88 | 1.93 | 1.85 | 1.86 | 1.86 | -1.06% | 187,000 |
| Oct 8, 2025 | 1.86 | 1.93 | 1.85 | 1.88 | 1.88 | 2.17% | 3,773,000 |
| Oct 7, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -4.17% | 459,000 |
| Oct 6, 2025 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 4.35% | 964,000 |
| Oct 3, 2025 | 1.81 | 1.84 | 1.76 | 1.84 | 1.84 | 2.79% | 75,000 |
| Oct 2, 2025 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | 81,000 |
| Oct 1, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | -3.30% | 104,000 |
| Sep 30, 2025 | 1.80 | 1.82 | 1.68 | 1.82 | 1.82 | 1.11% | 192,000 |
| Sep 29, 2025 | 1.74 | 1.81 | 1.68 | 1.80 | 1.80 | 4.65% | 543,000 |
| Sep 26, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 82,000 |
| Sep 25, 2025 | 1.74 | 1.75 | 1.68 | 1.70 | 1.70 | -2.30% | 587,000 |
| Sep 24, 2025 | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -4.40% | 173,000 |
| Sep 23, 2025 | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | 1.11% | 65,000 |
| Sep 22, 2025 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 236,000 |
| Sep 19, 2025 | 1.83 | 1.86 | 1.76 | 1.78 | 1.78 | -2.20% | 242,000 |
| Sep 18, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 5.81% | 359,000 |
| Sep 17, 2025 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | - | 587,000 |
| Sep 16, 2025 | 1.82 | 1.86 | 1.71 | 1.72 | 1.72 | -5.49% | 1,498,000 |
| Sep 15, 2025 | 1.94 | 1.94 | 1.80 | 1.82 | 1.82 | -6.67% | 841,000 |
| Sep 12, 2025 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -1.52% | 206,000 |
| Sep 11, 2025 | 1.97 | 2.00 | 1.95 | 1.98 | 1.98 | 0.51% | 251,000 |
| Sep 10, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.55% | 17,000 |
| Sep 9, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | - | 54,000 |
| Sep 8, 2025 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 1.57% | 305,000 |
| Sep 5, 2025 | 2.05 | 2.05 | 1.90 | 1.91 | 1.91 | -4.98% | 1,103,000 |
| Sep 4, 2025 | 1.99 | 2.07 | 1.99 | 2.01 | 2.01 | 0.50% | 658,000 |
| Sep 3, 2025 | 2.03 | 2.07 | 1.99 | 2.00 | 2.00 | -0.99% | 508,000 |
| Sep 2, 2025 | 1.99 | 2.07 | 1.99 | 2.02 | 2.02 | 3.59% | 316,000 |
| Sep 1, 2025 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 2.09% | 174,000 |
| Aug 29, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 106,000 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 109,000 |
| Aug 27, 2025 | 2.01 | 2.01 | 1.90 | 1.95 | 1.95 | -3.47% | 555,000 |
| Aug 26, 2025 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | 1.00% | 367,000 |
| Aug 22, 2025 | 2.00 | 2.00 | 1.89 | 2.00 | 2.00 | - | 648,000 |
| Aug 20, 2025 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -1.96% | 735,000 |
| Aug 19, 2025 | 2.21 | 2.21 | 2.03 | 2.04 | 2.04 | -8.11% | 1,220,000 |
| Aug 18, 2025 | 2.13 | 2.26 | 2.11 | 2.22 | 2.22 | 3.26% | 468,000 |
| Aug 15, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | 2.38% | 92,000 |
| Aug 14, 2025 | 2.11 | 2.20 | 2.10 | 2.10 | 2.10 | -2.33% | 91,000 |
| Aug 13, 2025 | 2.06 | 2.20 | 2.06 | 2.15 | 2.15 | 5.91% | 363,000 |
| Aug 12, 2025 | 2.07 | 2.10 | 2.03 | 2.03 | 2.03 | -1.93% | 554,000 |
| Aug 11, 2025 | 2.12 | 2.12 | 2.03 | 2.07 | 2.07 | -3.72% | 1,131,000 |
| Aug 8, 2025 | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | -1.38% | 43,000 |
| Aug 7, 2025 | 2.22 | 2.22 | 2.12 | 2.18 | 2.18 | -1.80% | 644,000 |
| Aug 6, 2025 | 2.25 | 2.25 | 2.16 | 2.22 | 2.22 | - | 564,000 |
| Aug 5, 2025 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | -3.06% | 626,000 |
| Aug 4, 2025 | 2.14 | 2.32 | 2.14 | 2.29 | 2.29 | 7.01% | 2,818,000 |
| Aug 1, 2025 | 2.05 | 2.16 | 1.97 | 2.14 | 2.14 | 8.63% | 1,286,000 |
| Jul 31, 2025 | 2.10 | 2.14 | 1.94 | 1.97 | 1.97 | -7.94% | 789,000 |
| Jul 30, 2025 | 2.15 | 2.15 | 2.10 | 2.14 | 2.14 | -0.47% | 720,000 |
| Jul 29, 2025 | 2.15 | 2.18 | 2.11 | 2.15 | 2.15 | -1.38% | 178,000 |
| Jul 28, 2025 | 2.19 | 2.19 | 2.10 | 2.18 | 2.18 | -0.46% | 334,000 |
| Jul 25, 2025 | 2.28 | 2.30 | 2.18 | 2.19 | 2.19 | -3.10% | 735,000 |
| Jul 24, 2025 | 2.38 | 2.38 | 2.21 | 2.26 | 2.26 | -4.64% | 1,100,000 |
| Jul 23, 2025 | 2.33 | 2.37 | 2.28 | 2.37 | 2.37 | 1.72% | 476,000 |
| Jul 22, 2025 | 2.30 | 2.38 | 2.27 | 2.33 | 2.33 | -0.43% | 341,000 |
| Jul 21, 2025 | 2.20 | 2.37 | 2.20 | 2.34 | 2.34 | 6.36% | 1,204,000 |
| Jul 18, 2025 | 2.22 | 2.22 | 2.15 | 2.20 | 2.20 | -0.90% | 406,000 |
| Jul 17, 2025 | 2.23 | 2.25 | 2.16 | 2.22 | 2.22 | -0.45% | 716,000 |
| Jul 16, 2025 | 2.31 | 2.31 | 2.18 | 2.23 | 2.23 | - | 947,000 |