Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines
· Delayed Price · Currency is PHP 3.450
-0.050 (-1.43%)
At close: Mar 4, 2026
PSE:IMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.44 | 3.44 | 3.41 | 3.42 | - | -2.56% | 103,000 |
| Mar 3, 2026 | 3.55 | 3.55 | 3.41 | 3.51 | 3.51 | -1.13% | 444,000 |
| Mar 2, 2026 | 3.55 | 3.65 | 3.40 | 3.55 | 3.55 | -1.66% | 1,677,000 |
| Feb 27, 2026 | 3.50 | 3.64 | 3.47 | 3.61 | 3.61 | 3.14% | 2,264,000 |
| Feb 26, 2026 | 3.48 | 3.54 | 3.45 | 3.50 | 3.50 | 0.29% | 294,000 |
| Feb 25, 2026 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | 1.16% | 1,089,000 |
| Feb 24, 2026 | 3.40 | 3.45 | 3.37 | 3.45 | 3.45 | - | 267,000 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | - | 1,214,000 |
| Feb 20, 2026 | 3.52 | 3.52 | 3.41 | 3.45 | 3.45 | -1.99% | 110,000 |
| Feb 19, 2026 | 3.39 | 3.52 | 3.33 | 3.52 | 3.52 | 3.83% | 368,000 |
| Feb 18, 2026 | 3.38 | 3.48 | 3.38 | 3.39 | 3.39 | 0.30% | 494,000 |
| Feb 16, 2026 | 3.47 | 3.47 | 3.36 | 3.38 | 3.38 | -2.87% | 1,207,000 |
| Feb 13, 2026 | 3.48 | 3.59 | 3.43 | 3.48 | 3.48 | -3.33% | 916,000 |
| Feb 12, 2026 | 3.68 | 3.70 | 3.50 | 3.60 | 3.60 | -2.17% | 697,000 |
| Feb 11, 2026 | 3.53 | 3.75 | 3.53 | 3.68 | 3.68 | 5.14% | 877,000 |
| Feb 10, 2026 | 3.43 | 3.53 | 3.40 | 3.50 | 3.50 | - | 1,050,000 |
| Feb 9, 2026 | 3.65 | 3.65 | 3.37 | 3.50 | 3.50 | -4.11% | 1,216,000 |
| Feb 6, 2026 | 3.71 | 3.71 | 3.58 | 3.65 | 3.65 | -1.08% | 988,000 |
| Feb 5, 2026 | 3.78 | 3.78 | 3.65 | 3.69 | 3.69 | -0.54% | 738,000 |
| Feb 4, 2026 | 3.61 | 3.78 | 3.61 | 3.71 | 3.71 | 2.77% | 868,000 |
| Feb 3, 2026 | 3.54 | 3.70 | 3.51 | 3.61 | 3.61 | 3.14% | 1,519,000 |
| 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 |
| 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 |