IMI Stock Price History - Integrated Micro-Electronics, Inc.
Best Day (1Y)
₱2.98
November 21, 2025
Worst Day (1Y)
₱1.43
February 18, 2025
Average Volume (1Y)
800K
Daily Average
Most Traded (1Y)
8.84M
November 10, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | ₱2.98 | ₱2.98 | ₱2.75 | 1.92M shares | ₱5.55 Million | +₱0.14 | +4.56% |
| Nov 20, 2025 | ₱2.85 | ₱2.94 | ₱2.84 | 1.19M shares | ₱3.43 Million | -₱0.09 | -3.06% |
| Nov 19, 2025 | ₱2.94 | ₱2.97 | ₱2.76 | 4.61M shares | ₱13.40 Million | +₱0.16 | +5.38% |
| Nov 18, 2025 | ₱2.79 | ₱2.80 | ₱2.69 | 715K shares | ₱1.96 Million | +₱0.03 | +1.09% |
| Nov 17, 2025 | ₱2.76 | ₱2.80 | ₱2.40 | 1.44M shares | ₱3.90 Million | +₱0.18 | +6.56% |
| Nov 14, 2025 | ₱2.59 | ₱2.81 | ₱2.50 | 1.83M shares | ₱4.83 Million | -₱0.22 | -8.48% |
| Nov 13, 2025 | ₱2.83 | ₱2.97 | ₱2.73 | 1.58M shares | ₱4.46 Million | +₱0.06 | +2.17% |
| Nov 12, 2025 | ₱2.77 | ₱2.78 | ₱2.65 | 2.04M shares | ₱5.57 Million | +₱0.01 | +0.36% |
| Nov 11, 2025 | ₱2.76 | ₱2.80 | ₱2.55 | 5.87M shares | ₱15.90 Million | +₱0.02 | +0.73% |
| Nov 10, 2025 | ₱2.74 | ₱2.77 | ₱2.36 | 8.84M shares | ₱22.30 Million | +₱0.39 | +14.17% |
| Nov 07, 2025 | ₱2.40 | ₱2.40 | ₱1.97 | 3.38M shares | ₱7.84 Million | +₱0.44 | +18.23% |
| Nov 06, 2025 | ₱2.03 | ₱2.08 | ₱2.01 | 267K shares | ₱544K | -₱0.05 | -2.40% |
| Nov 05, 2025 | ₱2.08 | ₱2.17 | ₱2.00 | 976K shares | ₱2.05 Million | -₱0.07 | -3.26% |
| Nov 04, 2025 | ₱2.15 | ₱2.16 | ₱1.98 | 1.16M shares | ₱2.39 Million | +₱0.21 | +9.69% |
| Nov 03, 2025 | ₱1.96 | ₱2.17 | ₱1.96 | 523K shares | ₱1.04 Million | -₱0.11 | -5.77% |
| Oct 30, 2025 | ₱2.08 | ₱2.20 | ₱2.05 | 682K shares | ₱1.42 Million | -₱0.10 | -4.59% |
| Oct 29, 2025 | ₱2.18 | ₱2.23 | ₱2.12 | 87K shares | ₱188K | -₱0.03 | -1.36% |
| Oct 28, 2025 | ₱2.21 | ₱2.22 | ₱2.10 | 163K shares | ₱352K | -₱0.01 | -0.45% |
| Oct 27, 2025 | ₱2.22 | ₱2.32 | ₱2.15 | 1.07M shares | ₱2.41 Million | -₱0.08 | -3.48% |
| Oct 24, 2025 | ₱2.30 | ₱2.34 | ₱2.24 | 1.25M shares | ₱2.88 Million | +₱0.08 | +3.60% |
| Oct 23, 2025 | ₱2.22 | ₱2.30 | ₱2.21 | 325K shares | ₱723K | -₱0.03 | -1.33% |
| Oct 22, 2025 | ₱2.25 | ₱2.36 | ₱2.23 | 1.08M shares | ₱2.49 Million | +₱0.01 | +0.45% |
| Oct 21, 2025 | ₱2.24 | ₱2.32 | ₱2.18 | 2.41M shares | ₱5.46 Million | -₱0.03 | -1.32% |
| Oct 20, 2025 | ₱2.27 | ₱2.37 | ₱2.00 | 5.76M shares | ₱12.93 Million | +₱0.31 | +13.50% |
| Oct 17, 2025 | ₱2.00 | ₱2.05 | ₱1.99 | 746K shares | ₱1.49 Million | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱2.00 | ₱2.05 | ₱1.95 | 1.44M shares | ₱2.87 Million | -₱0.01 | -0.50% |
| Oct 15, 2025 | ₱2.01 | ₱2.09 | ₱1.97 | 2.08M shares | ₱4.22 Million | -₱0.02 | -0.99% |
| Oct 14, 2025 | ₱2.03 | ₱2.06 | ₱2.00 | 806K shares | ₱1.65 Million | -₱0.01 | -0.49% |
| Oct 13, 2025 | ₱2.04 | ₱2.04 | ₱1.92 | 985K shares | ₱1.97 Million | +₱0.12 | +5.70% |
| Oct 10, 2025 | ₱1.93 | ₱1.93 | ₱1.82 | 974K shares | ₱1.79 Million | +₱0.07 | +3.76% |
| Oct 09, 2025 | ₱1.86 | ₱1.93 | ₱1.85 | 187K shares | ₱351K | -₱0.02 | -1.06% |
| Oct 08, 2025 | ₱1.88 | ₱1.93 | ₱1.85 | 3.77M shares | ₱6.99 Million | +₱0.04 | +2.17% |
| Oct 07, 2025 | ₱1.84 | ₱1.92 | ₱1.84 | 459K shares | ₱862K | -₱0.08 | -4.17% |
| Oct 06, 2025 | ₱1.92 | ₱1.93 | ₱1.86 | 964K shares | ₱1.85 Million | +₱0.08 | +4.35% |
| Oct 03, 2025 | ₱1.84 | ₱1.84 | ₱1.76 | 75K shares | ₱136K | +₱0.05 | +2.79% |
| Oct 02, 2025 | ₱1.79 | ₱1.81 | ₱1.76 | 81K shares | ₱146K | +₱0.03 | +1.70% |
| Oct 01, 2025 | ₱1.76 | ₱1.82 | ₱1.75 | 104K shares | ₱184K | -₱0.06 | -3.30% |
| Sep 30, 2025 | ₱1.82 | ₱1.82 | ₱1.68 | 192K shares | ₱343K | +₱0.02 | +1.11% |
| Sep 29, 2025 | ₱1.80 | ₱1.81 | ₱1.68 | 543K shares | ₱972K | +₱0.08 | +4.65% |
| Sep 26, 2025 | ₱1.72 | ₱1.72 | ₱1.68 | 82K shares | ₱140K | +₱0.02 | +1.18% |
| Sep 25, 2025 | ₱1.70 | ₱1.75 | ₱1.68 | 587K shares | ₱1,000K | -₱0.04 | -2.30% |
| Sep 24, 2025 | ₱1.74 | ₱1.82 | ₱1.73 | 173K shares | ₱304K | -₱0.08 | -4.40% |
| Sep 23, 2025 | ₱1.82 | ₱1.83 | ₱1.78 | 65K shares | ₱116K | +₱0.02 | +1.11% |
| Sep 22, 2025 | ₱1.80 | ₱1.80 | ₱1.76 | 236K shares | ₱418K | +₱0.02 | +1.12% |
| Sep 19, 2025 | ₱1.78 | ₱1.86 | ₱1.76 | 242K shares | ₱437K | -₱0.04 | -2.20% |
| Sep 18, 2025 | ₱1.82 | ₱1.83 | ₱1.73 | 359K shares | ₱640K | +₱0.11 | +5.81% |
| Sep 17, 2025 | ₱1.72 | ₱1.81 | ₱1.72 | 587K shares | ₱1.02 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱1.72 | ₱1.86 | ₱1.71 | 1.50M shares | ₱2.68 Million | -₱0.09 | -5.49% |
| Sep 15, 2025 | ₱1.82 | ₱1.95 | ₱1.80 | 841K shares | ₱1.56 Million | -₱0.12 | -6.67% |
| Sep 12, 2025 | ₱1.95 | ₱1.99 | ₱1.93 | 206K shares | ₱405K | -₱0.03 | -1.52% |
| Sep 11, 2025 | ₱1.98 | ₱2.00 | ₱1.95 | 251K shares | ₱499K | +₱0.01 | +0.51% |
| Sep 10, 2025 | ₱1.97 | ₱1.97 | ₱1.94 | 17K shares | ₱33K | +₱0.03 | +1.55% |
| Sep 09, 2025 | ₱1.94 | ₱1.98 | ₱1.94 | 54K shares | ₱106K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱1.94 | ₱1.97 | ₱1.90 | 305K shares | ₱586K | +₱0.03 | +1.57% |
| Sep 05, 2025 | ₱1.91 | ₱2.05 | ₱1.90 | 1.10M shares | ₱2.21 Million | -₱0.10 | -4.98% |
| Sep 04, 2025 | ₱2.01 | ₱2.07 | ₱1.99 | 658K shares | ₱1.34 Million | +₱0.01 | +0.50% |
| Sep 03, 2025 | ₱2.00 | ₱2.07 | ₱1.99 | 508K shares | ₱1.03 Million | -₱0.02 | -0.99% |
| Sep 02, 2025 | ₱2.02 | ₱2.07 | ₱1.99 | 316K shares | ₱635K | +₱0.07 | +3.59% |
| Sep 01, 2025 | ₱1.95 | ₱1.98 | ₱1.91 | 174K shares | ₱337K | +₱0.04 | +2.09% |
| Aug 29, 2025 | ₱1.91 | ₱1.95 | ₱1.91 | 106K shares | ₱206K | -₱0.02 | -1.04% |
| Aug 28, 2025 | ₱1.93 | ₱1.95 | ₱1.92 | 109K shares | ₱211K | -₱0.02 | -1.03% |
| Aug 27, 2025 | ₱1.95 | ₱2.02 | ₱1.90 | 555K shares | ₱1.07 Million | -₱0.07 | -3.47% |
| Aug 26, 2025 | ₱2.02 | ₱2.02 | ₱1.95 | 367K shares | ₱731K | +₱0.02 | +1.00% |
| Aug 22, 2025 | ₱2.00 | ₱2.00 | ₱1.89 | 648K shares | ₱1.26 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱2.00 | ₱2.08 | ₱2.00 | 735K shares | ₱1.48 Million | -₱0.04 | -1.96% |
| Aug 19, 2025 | ₱2.04 | ₱2.21 | ₱2.03 | 1.22M shares | ₱2.52 Million | -₱0.17 | -8.11% |
| Aug 18, 2025 | ₱2.22 | ₱2.26 | ₱2.11 | 468K shares | ₱1.05 Million | +₱0.07 | +3.26% |
| Aug 15, 2025 | ₱2.15 | ₱2.18 | ₱2.10 | 92K shares | ₱199K | +₱0.05 | +2.38% |
| Aug 14, 2025 | ₱2.10 | ₱2.20 | ₱2.10 | 91K shares | ₱193K | -₱0.05 | -2.33% |
| Aug 13, 2025 | ₱2.15 | ₱2.20 | ₱2.03 | 363K shares | ₱782K | +₱0.13 | +5.91% |
| Aug 12, 2025 | ₱2.03 | ₱2.10 | ₱2.03 | 554K shares | ₱1.14 Million | -₱0.04 | -1.93% |
| Aug 11, 2025 | ₱2.07 | ₱2.15 | ₱2.04 | 1.13M shares | ₱2.34 Million | -₱0.08 | -3.72% |
| Aug 08, 2025 | ₱2.15 | ₱2.17 | ₱2.11 | 43K shares | ₱92K | -₱0.03 | -1.38% |
| Aug 07, 2025 | ₱2.18 | ₱2.18 | ₱2.13 | 644K shares | ₱1.39 Million | -₱0.04 | -1.80% |
| Aug 06, 2025 | ₱2.22 | ₱2.25 | ₱2.16 | 564K shares | ₱1.24 Million | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱2.22 | ₱2.32 | ₱2.22 | 626K shares | ₱1.40 Million | -₱0.07 | -3.06% |
| Aug 04, 2025 | ₱2.29 | ₱2.31 | ₱2.19 | 2.82M shares | ₱6.38 Million | +₱0.16 | +7.01% |
| Aug 01, 2025 | ₱2.14 | ₱2.16 | ₱1.97 | 1.29M shares | ₱2.71 Million | +₱0.18 | +8.63% |
| Jul 31, 2025 | ₱1.97 | ₱2.14 | ₱1.94 | 789K shares | ₱1.59 Million | -₱0.16 | -7.94% |
| Jul 30, 2025 | ₱2.14 | ₱2.15 | ₱2.10 | 720K shares | ₱1.52 Million | -₱0.01 | -0.47% |
| Jul 29, 2025 | ₱2.15 | ₱2.18 | ₱2.12 | 178K shares | ₱379K | -₱0.03 | -1.38% |
| Jul 28, 2025 | ₱2.18 | ₱2.19 | ₱2.10 | 334K shares | ₱718K | -₱0.01 | -0.46% |
| Jul 25, 2025 | ₱2.19 | ₱2.30 | ₱2.18 | 735K shares | ₱1.63 Million | -₱0.07 | -3.10% |
| Jul 24, 2025 | ₱2.26 | ₱2.38 | ₱2.22 | 1.10M shares | ₱2.50 Million | -₱0.10 | -4.64% |
| Jul 23, 2025 | ₱2.37 | ₱2.37 | ₱2.28 | 476K shares | ₱1.10 Million | +₱0.04 | +1.72% |
| Jul 22, 2025 | ₱2.33 | ₱2.35 | ₱2.27 | 341K shares | ₱795K | -₱0.01 | -0.43% |
| Jul 21, 2025 | ₱2.34 | ₱2.37 | ₱2.20 | 1.20M shares | ₱2.80 Million | +₱0.15 | +6.36% |
| Jul 18, 2025 | ₱2.20 | ₱2.22 | ₱2.15 | 406K shares | ₱880K | -₱0.02 | -0.90% |
| Jul 17, 2025 | ₱2.22 | ₱2.25 | ₱2.16 | 716K shares | ₱1.57 Million | -₱0.01 | -0.45% |
| Jul 16, 2025 | ₱2.23 | ₱2.31 | ₱2.18 | 947K shares | ₱2.12 Million | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱2.23 | ₱2.33 | ₱2.22 | 350K shares | ₱788K | -₱0.10 | -4.29% |
| Jul 14, 2025 | ₱2.33 | ₱2.36 | ₱2.29 | 688K shares | ₱1.61 Million | -₱0.02 | -0.85% |
| Jul 11, 2025 | ₱2.35 | ₱2.37 | ₱2.13 | 6.94M shares | ₱16.15 Million | +₱0.24 | +10.33% |
| Jul 10, 2025 | ₱2.13 | ₱2.13 | ₱2.04 | 163K shares | ₱343K | +₱0.05 | +2.40% |
| Jul 09, 2025 | ₱2.08 | ₱2.08 | ₱2.02 | 392K shares | ₱809K | +₱0.05 | +2.46% |
| Jul 08, 2025 | ₱2.03 | ₱2.05 | ₱1.99 | 96K shares | ₱192K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱2.03 | ₱2.08 | ₱1.99 | 143K shares | ₱291K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱2.03 | ₱2.06 | ₱1.98 | 348K shares | ₱696K | +₱0.01 | +0.50% |
| Jul 03, 2025 | ₱2.02 | ₱2.09 | ₱2.00 | 302K shares | ₱615K | +₱0.02 | +1.00% |
| Jul 02, 2025 | ₱2.00 | ₱2.00 | ₱1.99 | 171K shares | ₱341K | -₱0.03 | -1.48% |
| Jul 01, 2025 | ₱2.03 | ₱2.07 | ₱1.99 | 569K shares | ₱1.15 Million | +₱0.04 | +2.01% |
| Jun 30, 2025 | ₱1.99 | ₱1.99 | ₱1.99 | 21K shares | ₱42K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.99 | ₱1.99 | ₱1.90 | 280K shares | ₱535K | +₱0.04 | +2.05% |
| Jun 26, 2025 | ₱1.95 | ₱1.99 | ₱1.95 | 39K shares | ₱76K | -₱0.02 | -1.02% |
| Jun 25, 2025 | ₱1.97 | ₱2.00 | ₱1.94 | 106K shares | ₱209K | +₱0.02 | +1.03% |
| Jun 24, 2025 | ₱1.95 | ₱1.99 | ₱1.88 | 75K shares | ₱148K | +₱0.07 | +3.72% |
| Jun 23, 2025 | ₱1.88 | ₱1.98 | ₱1.88 | 683K shares | ₱1.31 Million | -₱0.09 | -5.05% |
| Jun 20, 2025 | ₱1.98 | ₱2.06 | ₱1.98 | 152K shares | ₱302K | -₱0.07 | -3.41% |
| Jun 19, 2025 | ₱2.05 | ₱2.05 | ₱1.97 | 124K shares | ₱251K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱2.05 | ₱2.09 | ₱1.99 | 237K shares | ₱475K | +₱0.05 | +2.50% |
| Jun 17, 2025 | ₱2.00 | ₱2.09 | ₱1.99 | 676K shares | ₱1.35 Million | -₱0.09 | -4.31% |
| Jun 16, 2025 | ₱2.09 | ₱2.11 | ₱2.02 | 198K shares | ₱407K | -₱0.02 | -0.95% |
| Jun 13, 2025 | ₱2.11 | ₱2.13 | ₱2.01 | 1.40M shares | ₱2.86 Million | -₱0.02 | -0.94% |
| Jun 11, 2025 | ₱2.13 | ₱2.21 | ₱2.05 | 715K shares | ₱1.50 Million | -₱0.08 | -3.62% |
| Jun 10, 2025 | ₱2.21 | ₱2.29 | ₱2.16 | 589K shares | ₱1.31 Million | -₱0.05 | -2.21% |
| Jun 09, 2025 | ₱2.26 | ₱2.30 | ₱2.20 | 897K shares | ₱2.02 Million | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱2.26 | ₱2.26 | ₱2.26 | 1.72M shares | ₱3.82 Million | +₱0.06 | +2.73% |
| Jun 04, 2025 | ₱2.20 | ₱2.24 | ₱2.19 | 827K shares | ₱1.83 Million | +₱0.02 | +0.92% |
| Jun 03, 2025 | ₱2.18 | ₱2.18 | ₱2.02 | 1.10M shares | ₱2.33 Million | +₱0.17 | +7.92% |
| Jun 02, 2025 | ₱2.02 | ₱2.13 | ₱2.01 | 1.19M shares | ₱2.42 Million | -₱0.05 | -2.42% |
| May 30, 2025 | ₱2.07 | ₱2.19 | ₱2.04 | 3.01M shares | ₱6.37 Million | -₱0.17 | -8.00% |
| May 29, 2025 | ₱2.25 | ₱2.44 | ₱2.25 | 1.58M shares | ₱3.68 Million | -₱0.18 | -7.79% |
| May 28, 2025 | ₱2.44 | ₱2.47 | ₱2.38 | 233K shares | ₱561K | -₱0.03 | -1.21% |
| May 27, 2025 | ₱2.47 | ₱2.49 | ₱2.42 | 603K shares | ₱1.49 Million | ₱0.00 | 0.00% |
| May 26, 2025 | ₱2.47 | ₱2.47 | ₱2.33 | 731K shares | ₱1.78 Million | +₱0.15 | +6.01% |
| May 23, 2025 | ₱2.33 | ₱2.39 | ₱2.33 | 371K shares | ₱874K | -₱0.06 | -2.51% |
| May 22, 2025 | ₱2.39 | ₱2.45 | ₱2.35 | 1.15M shares | ₱2.72 Million | -₱0.05 | -2.05% |
| May 21, 2025 | ₱2.44 | ₱2.47 | ₱2.30 | 992K shares | ₱2.37 Million | +₱0.03 | +1.24% |
| May 20, 2025 | ₱2.41 | ₱2.42 | ₱2.36 | 728K shares | ₱1.74 Million | -₱0.01 | -0.41% |
| May 19, 2025 | ₱2.42 | ₱2.49 | ₱2.40 | 391K shares | ₱948K | -₱0.07 | -2.81% |
| May 16, 2025 | ₱2.49 | ₱2.56 | ₱2.41 | 922K shares | ₱2.26 Million | -₱0.07 | -2.73% |
| May 15, 2025 | ₱2.56 | ₱2.58 | ₱2.31 | 2.37M shares | ₱5.95 Million | +₱0.07 | +2.81% |
| May 14, 2025 | ₱2.49 | ₱2.65 | ₱2.47 | 2.14M shares | ₱5.40 Million | -₱0.06 | -2.35% |
| May 13, 2025 | ₱2.55 | ₱2.55 | ₱2.30 | 4.38M shares | ₱10.86 Million | +₱0.31 | +12.33% |
| May 09, 2025 | ₱2.27 | ₱2.39 | ₱2.22 | 620K shares | ₱1.41 Million | -₱0.04 | -1.73% |
| May 08, 2025 | ₱2.31 | ₱2.45 | ₱2.28 | 2.49M shares | ₱5.94 Million | +₱0.03 | +1.32% |
| May 07, 2025 | ₱2.28 | ₱2.33 | ₱2.00 | 2.46M shares | ₱5.37 Million | +₱0.20 | +8.57% |
| May 06, 2025 | ₱2.10 | ₱2.20 | ₱2.10 | 340K shares | ₱720K | -₱0.04 | -1.87% |
| May 05, 2025 | ₱2.14 | ₱2.30 | ₱2.14 | 1.14M shares | ₱2.50 Million | -₱0.04 | -1.83% |
| May 02, 2025 | ₱2.18 | ₱2.19 | ₱2.02 | 1.33M shares | ₱2.80 Million | +₱0.03 | +1.40% |
| Apr 30, 2025 | ₱2.15 | ₱2.26 | ₱2.15 | 1.44M shares | ₱3.13 Million | -₱0.10 | -4.87% |
| Apr 29, 2025 | ₱2.26 | ₱2.38 | ₱2.21 | 1.03M shares | ₱2.36 Million | -₱0.11 | -5.04% |
| Apr 28, 2025 | ₱2.38 | ₱2.45 | ₱2.27 | 3.06M shares | ₱7.37 Million | +₱0.13 | +5.31% |
| Apr 25, 2025 | ₱2.26 | ₱2.34 | ₱2.18 | 1.09M shares | ₱2.45 Million | +₱0.05 | +2.26% |
| Apr 24, 2025 | ₱2.21 | ₱2.29 | ₱2.18 | 398K shares | ₱887K | +₱0.03 | +1.38% |
| Apr 23, 2025 | ₱2.18 | ₱2.37 | ₱2.18 | 804K shares | ₱1.81 Million | -₱0.13 | -6.03% |
| Apr 22, 2025 | ₱2.32 | ₱2.34 | ₱2.20 | 1.18M shares | ₱2.71 Million | -₱0.03 | -1.28% |
| Apr 21, 2025 | ₱2.35 | ₱2.39 | ₱1.97 | 7.90M shares | ₱17.44 Million | +₱0.45 | +19.29% |
| Apr 16, 2025 | ₱1.97 | ₱1.98 | ₱1.88 | 723K shares | ₱1.41 Million | +₱0.06 | +3.14% |
| Apr 15, 2025 | ₱1.91 | ₱1.97 | ₱1.86 | 555K shares | ₱1.05 Million | +₱0.01 | +0.53% |
| Apr 14, 2025 | ₱1.90 | ₱2.00 | ₱1.85 | 1.36M shares | ₱2.65 Million | +₱0.02 | +1.06% |
| Apr 11, 2025 | ₱1.88 | ₱1.96 | ₱1.81 | 530K shares | ₱1.00 Million | +₱0.07 | +3.87% |
| Apr 10, 2025 | ₱1.81 | ₱1.86 | ₱1.70 | 411K shares | ₱750K | +₱0.12 | +6.47% |
| Apr 08, 2025 | ₱1.70 | ₱1.77 | ₱1.64 | 985K shares | ₱1.70 Million | +₱0.06 | +3.66% |
| Apr 07, 2025 | ₱1.64 | ₱1.97 | ₱1.61 | 2.04M shares | ₱3.65 Million | -₱0.23 | -14.14% |
| Apr 04, 2025 | ₱1.91 | ₱2.04 | ₱1.76 | 3.69M shares | ₱7.13 Million | +₱0.11 | +5.52% |
| Apr 03, 2025 | ₱1.81 | ₱1.87 | ₱1.70 | 1.26M shares | ₱2.24 Million | -₱0.04 | -2.16% |
| Apr 02, 2025 | ₱1.85 | ₱1.87 | ₱1.57 | 2.71M shares | ₱4.70 Million | +₱0.37 | +20.13% |
| Mar 31, 2025 | ₱1.54 | ₱1.54 | ₱1.47 | 405K shares | ₱619K | +₱0.07 | +4.76% |
| Mar 28, 2025 | ₱1.47 | ₱1.52 | ₱1.46 | 85K shares | ₱125K | -₱0.01 | -0.68% |
| Mar 27, 2025 | ₱1.48 | ₱1.50 | ₱1.46 | 252K shares | ₱371K | -₱0.01 | -0.67% |
| Mar 26, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 8K shares | ₱12K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱1.49 | ₱1.51 | ₱1.49 | 254K shares | ₱379K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱1.49 | ₱1.50 | ₱1.49 | 63K shares | ₱94K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1.49 | ₱1.53 | ₱1.49 | 158K shares | ₱238K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1.49 | ₱1.50 | ₱1.49 | 235K shares | ₱350K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱1.49 | ₱1.51 | ₱1.49 | 236K shares | ₱355K | -₱0.02 | -1.32% |
| Mar 18, 2025 | ₱1.51 | ₱1.56 | ₱1.50 | 918K shares | ₱1.40 Million | -₱0.02 | -1.31% |
| Mar 17, 2025 | ₱1.53 | ₱1.53 | ₱1.50 | 134K shares | ₱202K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.53 | ₱1.54 | ₱1.47 | 56K shares | ₱85K | +₱0.06 | +4.08% |
| Mar 13, 2025 | ₱1.47 | ₱1.49 | ₱1.46 | 136K shares | ₱201K | -₱0.02 | -1.34% |
| Mar 12, 2025 | ₱1.49 | ₱1.54 | ₱1.48 | 168K shares | ₱257K | +₱0.01 | +0.68% |
| Mar 11, 2025 | ₱1.48 | ₱1.54 | ₱1.48 | 142K shares | ₱211K | -₱0.02 | -1.33% |
| Mar 10, 2025 | ₱1.50 | ₱1.60 | ₱1.47 | 342K shares | ₱517K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱1.50 | ₱1.51 | ₱1.46 | 38K shares | ₱57K | +₱0.04 | +2.74% |
| Mar 06, 2025 | ₱1.46 | ₱1.50 | ₱1.45 | 63K shares | ₱92K | +₱0.01 | +0.69% |
| Mar 05, 2025 | ₱1.45 | ₱1.49 | ₱1.44 | 43K shares | ₱63K | +₱0.01 | +0.69% |
| Mar 04, 2025 | ₱1.44 | ₱1.55 | ₱1.44 | 351K shares | ₱509K | -₱0.10 | -7.10% |
| Mar 03, 2025 | ₱1.55 | ₱1.58 | ₱1.47 | 400K shares | ₱608K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱1.55 | ₱1.58 | ₱1.51 | 34K shares | ₱52K | -₱0.03 | -1.90% |
| Feb 27, 2025 | ₱1.58 | ₱1.58 | ₱1.52 | 40K shares | ₱61K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱1.58 | ₱1.61 | ₱1.52 | 112K shares | ₱171K | -₱0.03 | -1.86% |
| Feb 25, 2025 | ₱1.61 | ₱1.62 | ₱1.45 | 1.14M shares | ₱1.80 Million | +₱0.18 | +11.03% |
| Feb 24, 2025 | ₱1.45 | ₱1.47 | ₱1.43 | 115K shares | ₱165K | -₱0.02 | -1.36% |
| Feb 21, 2025 | ₱1.47 | ₱1.48 | ₱1.47 | 12K shares | ₱18K | -₱0.01 | -0.68% |
| Feb 20, 2025 | ₱1.48 | ₱1.49 | ₱1.42 | 66K shares | ₱96K | +₱0.03 | +2.07% |
| Feb 19, 2025 | ₱1.45 | ₱1.47 | ₱1.43 | 16K shares | ₱23K | +₱0.02 | +1.40% |
| Feb 18, 2025 | ₱1.43 | ₱1.49 | ₱1.43 | 128K shares | ₱185K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.43 | ₱1.51 | ₱1.43 | 141K shares | ₱206K | -₱0.08 | -5.30% |
| Feb 14, 2025 | ₱1.51 | ₱1.54 | ₱1.47 | 42K shares | ₱62K | +₱0.01 | +0.67% |
| Feb 13, 2025 | ₱1.50 | ₱1.50 | ₱1.44 | 38K shares | ₱56K | +₱0.02 | +1.35% |
| Feb 12, 2025 | ₱1.48 | ₱1.50 | ₱1.42 | 139K shares | ₱201K | -₱0.02 | -1.33% |
| Feb 11, 2025 | ₱1.50 | ₱1.55 | ₱1.46 | 106K shares | ₱159K | -₱0.05 | -3.23% |
| Feb 10, 2025 | ₱1.55 | ₱1.55 | ₱1.46 | 89K shares | ₱135K | +₱0.02 | +1.31% |
| Feb 07, 2025 | ₱1.53 | ₱1.54 | ₱1.45 | 92K shares | ₱139K | -₱0.01 | -0.65% |
| Feb 06, 2025 | ₱1.54 | ₱1.55 | ₱1.50 | 338K shares | ₱511K | +₱0.02 | +1.32% |
| Feb 05, 2025 | ₱1.52 | ₱1.52 | ₱1.43 | 162K shares | ₱243K | +₱0.10 | +6.29% |
| Feb 04, 2025 | ₱1.43 | ₱1.48 | ₱1.43 | 15K shares | ₱22K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱1.43 | ₱1.44 | ₱1.40 | 376K shares | ₱532K | -₱0.01 | -0.69% |
| Jan 31, 2025 | ₱1.44 | ₱1.53 | ₱1.44 | 126K shares | ₱189K | -₱0.06 | -4.00% |
| Jan 30, 2025 | ₱1.50 | ₱1.51 | ₱1.43 | 206K shares | ₱309K | +₱0.07 | +4.90% |
| Jan 28, 2025 | ₱1.43 | ₱1.52 | ₱1.43 | 340K shares | ₱494K | -₱0.04 | -2.72% |
| Jan 27, 2025 | ₱1.47 | ₱1.57 | ₱1.47 | 252K shares | ₱376K | -₱0.03 | -2.00% |
| Jan 24, 2025 | ₱1.50 | ₱1.57 | ₱1.50 | 97K shares | ₱146K | -₱0.01 | -0.66% |
| Jan 23, 2025 | ₱1.51 | ₱1.53 | ₱1.51 | 97K shares | ₱147K | -₱0.02 | -1.31% |
| Jan 22, 2025 | ₱1.53 | ₱1.55 | ₱1.52 | 227K shares | ₱348K | -₱0.02 | -1.29% |
| Jan 21, 2025 | ₱1.55 | ₱1.58 | ₱1.55 | 138K shares | ₱215K | -₱0.01 | -0.64% |
| Jan 20, 2025 | ₱1.56 | ₱1.59 | ₱1.55 | 200K shares | ₱311K | -₱0.02 | -1.27% |
| Jan 17, 2025 | ₱1.58 | ₱1.59 | ₱1.55 | 169K shares | ₱265K | -₱0.01 | -0.63% |
| Jan 16, 2025 | ₱1.59 | ₱1.60 | ₱1.56 | 425K shares | ₱675K | +₱0.02 | +1.27% |
| Jan 15, 2025 | ₱1.57 | ₱1.58 | ₱1.55 | 215K shares | ₱334K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.57 | ₱1.57 | ₱1.52 | 287K shares | ₱449K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.57 | ₱1.57 | ₱1.50 | 5K shares | ₱8K | +₱0.07 | +4.67% |
| Jan 10, 2025 | ₱1.50 | ₱1.55 | ₱1.49 | 215K shares | ₱327K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱1.50 | ₱1.54 | ₱1.50 | 353K shares | ₱534K | -₱0.04 | -2.60% |
| Jan 08, 2025 | ₱1.54 | ₱1.64 | ₱1.54 | 322K shares | ₱502K | -₱0.06 | -3.75% |
| Jan 07, 2025 | ₱1.60 | ₱1.65 | ₱1.60 | 353K shares | ₱567K | -₱0.02 | -1.23% |
| Jan 06, 2025 | ₱1.62 | ₱1.75 | ₱1.62 | 1.56M shares | ₱2.60 Million | -₱0.03 | -1.82% |
| Jan 03, 2025 | ₱1.65 | ₱1.66 | ₱1.55 | 1.08M shares | ₱1.74 Million | +₱0.20 | +12.24% |
| Jan 02, 2025 | ₱1.47 | ₱1.49 | ₱1.45 | 498K shares | ₱726K | -₱0.02 | -1.34% |
| Dec 27, 2024 | ₱1.49 | ₱1.52 | ₱1.49 | 13K shares | ₱20K | -₱0.02 | -1.32% |
| Dec 26, 2024 | ₱1.51 | ₱1.53 | ₱1.45 | 26K shares | ₱39K | +₱0.06 | +4.14% |
| Dec 23, 2024 | ₱1.45 | ₱1.55 | ₱1.45 | 546K shares | ₱807K | -₱0.03 | -2.03% |
| Dec 20, 2024 | ₱1.48 | ₱1.60 | ₱1.46 | 1.06M shares | ₱1.60 Million | -₱0.07 | -4.52% |
| Dec 19, 2024 | ₱1.55 | ₱1.62 | ₱1.53 | 150K shares | ₱232K | -₱0.07 | -4.32% |
| Dec 18, 2024 | ₱1.62 | ₱1.65 | ₱1.53 | 582K shares | ₱917K | +₱0.05 | +3.18% |
| Dec 17, 2024 | ₱1.57 | ₱1.59 | ₱1.53 | 150K shares | ₱232K | +₱0.01 | +0.64% |
| Dec 16, 2024 | ₱1.56 | ₱1.56 | ₱1.55 | 10K shares | ₱16K | +₱0.01 | +0.65% |
| Dec 13, 2024 | ₱1.55 | ₱1.61 | ₱1.55 | 301K shares | ₱474K | -₱0.06 | -3.73% |
| Dec 12, 2024 | ₱1.61 | ₱1.66 | ₱1.60 | 251K shares | ₱403K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱1.61 | ₱1.66 | ₱1.60 | 51K shares | ₱83K | +₱0.01 | +0.63% |
| Dec 10, 2024 | ₱1.60 | ₱1.66 | ₱1.56 | 485K shares | ₱772K | -₱0.06 | -3.61% |
| Dec 09, 2024 | ₱1.66 | ₱1.71 | ₱1.53 | 89K shares | ₱147K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱1.66 | ₱1.69 | ₱1.55 | 1.30M shares | ₱2.14 Million | +₱0.11 | +6.41% |
| Dec 05, 2024 | ₱1.56 | ₱1.59 | ₱1.53 | 465K shares | ₱726K | -₱0.01 | -0.64% |
| Dec 04, 2024 | ₱1.57 | ₱1.57 | ₱1.52 | 580K shares | ₱894K | +₱0.04 | +2.61% |
| Dec 03, 2024 | ₱1.53 | ₱1.57 | ₱1.53 | 426K shares | ₱659K | -₱0.04 | -2.55% |
| Dec 02, 2024 | ₱1.57 | ₱1.65 | ₱1.56 | 195K shares | ₱307K | -₱0.06 | -3.68% |
| Nov 29, 2024 | ₱1.63 | ₱1.64 | ₱1.62 | 22K shares | ₱36K | -₱0.01 | -0.61% |
| Nov 28, 2024 | ₱1.64 | ₱1.69 | ₱1.55 | 140K shares | ₱225K | -₱0.05 | -2.96% |
| Nov 27, 2024 | ₱1.69 | ₱1.70 | ₱1.66 | 226K shares | ₱382K | +₱0.03 | +1.81% |
| Nov 26, 2024 | ₱1.66 | ₱1.70 | ₱1.66 | 536K shares | ₱906K | +₱0.05 | +3.11% |
| Nov 25, 2024 | ₱1.61 | ₱1.67 | ₱1.60 | 355K shares | ₱582K | -₱0.04 | -2.42% |
This historical data puts the recent movement of the IMI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where IMI sits within its recent range.
Price & Volume Charts
Visual representation of IMI historical performance
Historical Price Chart
The chart displays IMI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in IMI price history
Nov
2025
November 21, 2025
Highest Price
₱2.98
Peak price of ₱2.98 reached during this period, representing the stock's maximum value, with 1.92M shares traded and +4.56% price movement on that day
Nov
2025
November 10, 2025
Highest Trading Volume
₱2.74
8.84M Shares (₱24.22M total value)
Most actively traded day with 8.84M shares (₱24.22M total value) at ₱2.74 per share, indicating peak investor activity
Apr
2025
April 07, 2025
Biggest Daily Loss
₱1.64
(-14.14%)
Single-day loss of -14.14% with ₱0.23 price decrease, the largest percentage drop in this period, with 2.04M shares traded during the decline
Apr
2025
April 02, 2025
Biggest Daily Gain
₱1.85
(+20.13%)
Single-day gain of 20.13% with ₱0.37 price increase, the largest percentage rise in this period, with 2.71M shares changing hands
Feb
2025
February 18, 2025
Lowest Price
₱1.43
Lowest price of ₱1.43 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of IMI price movements
Price Volatility
High
IMI showed high volatility with a standard deviation of 4.35% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 23, 2024 to November 23, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, IMI recorded 98 positive days, 117 negative days, and 28 unchanged days, resulting in a win rate of 40.3% for the period.
Average Daily Change
+0.33%
The stock demonstrated an average daily change of +0.33%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.55
The trading range spread for IMI was ₱1.55, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to IMI by sector and company group
Historical Price Data FAQs
Common questions about IMI stock price history
What is the IMI stock price history page?
The IMI stock price history page provides comprehensive historical trading data for Integrated Micro-Electronics, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for IMI historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in IMI insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for IMI?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for IMI historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for IMI?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Advanced Filters
Narrow down the IMI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.