Integrated Micro-Electronics Inc (IMI)

IMI
🏛️ Philippines →
1.82
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:10 1.72 1.72 1.72 1.72 1.0K
10:50 1.71 1.71 1.71 1.71 10.0K
13:30 1.69 1.69 1.69 1.69 1.0K
13:35 1.68 1.68 1.68 1.68 1.0K
13:40 1.68 1.70 1.68 1.70 14.0K
13:45 1.70 1.70 1.70 1.70 2.0K
14:05 1.70 1.72 1.70 1.72 53.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 1.80 1.82 1.68 1.82 0.2M
2025-09-29 1.74 1.81 1.68 1.80 0.5M
2025-09-26 1.72 1.72 1.68 1.72 0.1M
2025-09-25 1.74 1.75 1.68 1.70 0.6M
2025-09-24 1.82 1.82 1.73 1.74 0.2M
2025-09-23 1.83 1.83 1.78 1.82 0.1M
2025-09-22 1.77 1.80 1.76 1.80 0.2M
2025-09-19 1.83 1.86 1.76 1.78 0.2M
2025-09-18 1.73 1.83 1.73 1.82 0.4M
2025-09-17 1.81 1.81 1.72 1.72 0.6M
2025-09-16 1.82 1.86 1.71 1.72 1.5M
2025-09-15 1.94 1.94 1.80 1.82 0.8M
2025-09-12 1.99 1.99 1.93 1.95 0.2M
2025-09-11 1.97 2.00 1.95 1.98 0.3M
2025-09-10 1.94 1.97 1.94 1.97 0.0M
2025-09-09 1.98 1.98 1.94 1.94 0.1M
2025-09-08 1.90 1.97 1.90 1.94 0.3M
2025-09-05 2.05 2.05 1.90 1.91 1.1M
2025-09-04 1.99 2.07 1.99 2.01 0.7M
2025-09-03 2.03 2.07 1.99 2.00 0.5M
2025-09-02 1.99 2.07 1.99 2.02 0.3M
2025-09-01 1.91 1.98 1.91 1.95 0.2M
2025-08-29 1.95 1.95 1.91 1.91 0.1M
2025-08-28 1.95 1.95 1.92 1.93 0.1M
2025-08-27 2.01 2.01 1.90 1.95 0.6M
2025-08-26 2.00 2.02 1.95 2.02 0.4M
2025-08-22 2.00 2.00 1.89 2.00 0.6M
2025-08-20 2.06 2.08 2.00 2.00 0.7M
2025-08-19 2.21 2.21 2.03 2.04 1.2M
2025-08-18 2.13 2.26 2.11 2.22 0.5M
2025-08-15 2.18 2.18 2.15 2.15 0.1M
2025-08-14 2.11 2.20 2.10 2.10 0.1M
2025-08-13 2.06 2.20 2.06 2.15 0.4M
2025-08-12 2.07 2.10 2.03 2.03 0.6M
2025-08-11 2.12 2.12 2.03 2.07 1.1M
2025-08-08 2.17 2.17 2.11 2.15 0.0M
2025-08-07 2.22 2.22 2.12 2.18 0.6M
2025-08-06 2.25 2.25 2.16 2.22 0.6M
2025-08-05 2.32 2.32 2.22 2.22 0.6M
2025-08-04 2.14 2.32 2.14 2.29 2.8M
2025-08-01 2.05 2.16 1.97 2.14 1.3M
2025-07-31 2.10 2.14 1.94 1.97 0.8M
2025-07-30 2.15 2.15 2.10 2.14 0.7M
2025-07-29 2.15 2.18 2.11 2.15 0.2M
2025-07-28 2.19 2.19 2.10 2.18 0.3M
2025-07-25 2.28 2.30 2.18 2.19 0.7M
2025-07-24 2.38 2.38 2.21 2.26 1.1M
2025-07-23 2.33 2.37 2.28 2.37 0.5M
2025-07-22 2.30 2.38 2.27 2.33 0.3M
2025-07-21 2.20 2.37 2.20 2.34 1.2M
2025-07-18 2.22 2.22 2.15 2.20 0.4M
2025-07-17 2.23 2.25 2.16 2.22 0.7M
2025-07-16 2.31 2.31 2.18 2.23 0.9M
2025-07-15 2.33 2.33 2.22 2.23 0.4M
2025-07-14 2.36 2.39 2.29 2.33 0.7M
2025-07-11 2.16 2.40 2.16 2.35 6.9M
2025-07-10 2.09 2.13 2.04 2.13 0.2M
2025-07-09 2.02 2.08 2.02 2.08 0.4M
2025-07-08 2.05 2.05 1.99 2.03 0.1M
2025-07-07 2.08 2.08 1.99 2.03 0.1M
2025-07-04 2.02 2.06 1.98 2.03 0.3M
2025-07-03 2.08 2.09 2.02 2.02 0.3M
2025-07-02 2.00 2.00 1.99 2.00 0.2M
2025-07-01 1.99 2.07 1.99 2.03 0.6M
2025-06-30 1.99 1.99 1.99 1.99 0.0M
2025-06-27 1.94 1.99 1.86 1.99 0.3M
2025-06-26 1.97 1.99 1.95 1.95 0.0M
2025-06-25 1.94 2.00 1.94 1.97 0.1M
2025-06-24 1.88 1.99 1.88 1.95 0.1M
2025-06-23 1.98 1.98 1.88 1.88 0.7M
2025-06-20 1.98 2.06 1.98 1.98 0.2M
2025-06-19 1.97 2.05 1.96 2.05 0.1M
2025-06-18 1.98 2.09 1.98 2.05 0.2M
2025-06-17 2.08 2.08 1.99 2.00 0.7M
2025-06-16 2.11 2.11 2.02 2.09 0.2M
2025-06-13 2.10 2.11 2.01 2.11 1.4M
2025-06-11 2.16 2.16 2.05 2.13 0.7M
2025-06-10 2.26 2.29 2.16 2.21 0.6M
2025-06-09 2.26 2.30 2.20 2.26 0.9M
2025-06-05 2.20 2.27 2.18 2.26 1.7M
2025-06-04 2.18 2.26 2.18 2.20 0.8M
2025-06-03 2.11 2.18 2.05 2.18 1.1M
2025-06-02 2.04 2.13 2.01 2.02 1.2M
2025-05-30 2.25 2.25 2.04 2.07 3.0M
2025-05-29 2.42 2.42 2.25 2.25 1.6M
2025-05-28 2.46 2.46 2.38 2.44 0.2M
2025-05-27 2.47 2.50 2.42 2.47 0.6M
2025-05-26 2.38 2.48 2.30 2.47 0.7M
2025-05-23 2.40 2.40 2.31 2.33 0.4M
2025-05-22 2.45 2.45 2.35 2.39 1.1M
2025-05-21 2.38 2.47 2.26 2.44 1.0M
2025-05-20 2.42 2.42 2.36 2.41 0.7M
2025-05-19 2.49 2.49 2.40 2.42 0.4M
2025-05-16 2.60 2.60 2.41 2.49 0.9M
2025-05-15 2.47 2.59 2.31 2.56 2.4M
2025-05-14 2.60 2.65 2.47 2.49 2.1M
2025-05-13 2.33 2.55 2.30 2.55 4.4M
2025-05-09 2.31 2.40 2.22 2.27 0.6M
2025-05-08 2.28 2.45 2.28 2.31 2.5M
2025-05-07 2.11 2.33 2.00 2.28 2.5M
2025-05-06 2.20 2.20 2.10 2.10 0.3M
2025-05-05 2.19 2.30 2.14 2.14 1.1M
2025-05-02 2.12 2.19 2.02 2.18 1.3M
2025-04-30 2.25 2.25 2.15 2.15 1.4M
2025-04-29 2.38 2.38 2.21 2.26 1.0M
2025-04-28 2.27 2.47 2.27 2.38 3.1M
2025-04-25 2.25 2.34 2.18 2.26 1.1M
2025-04-24 2.18 2.29 2.18 2.21 0.4M
2025-04-23 2.30 2.37 2.15 2.18 0.8M
2025-04-22 2.33 2.35 2.20 2.32 1.2M
2025-04-21 1.97 2.39 1.97 2.35 7.9M
2025-04-16 1.91 1.98 1.88 1.97 0.7M
2025-04-15 1.91 1.97 1.86 1.91 0.6M
2025-04-14 1.89 2.04 1.85 1.90 1.4M
2025-04-11 1.86 1.96 1.83 1.88 0.5M
2025-04-10 1.71 1.86 1.71 1.81 0.4M
2025-04-08 1.64 1.77 1.64 1.70 1.0M
2025-04-07 1.79 1.97 1.61 1.64 2.0M
2025-04-04 1.81 2.04 1.76 1.91 3.7M
2025-04-03 1.85 1.87 1.70 1.81 1.3M
2025-04-02 1.57 1.87 1.57 1.85 2.7M
2025-03-31 1.48 1.54 1.48 1.54 0.4M
2025-03-28 1.46 1.52 1.46 1.47 0.1M
2025-03-27 1.50 1.50 1.46 1.48 0.3M
2025-03-26 1.50 1.50 1.49 1.49 0.0M
2025-03-25 1.49 1.51 1.49 1.49 0.3M
2025-03-24 1.50 1.50 1.49 1.49 0.1M
2025-03-21 1.49 1.53 1.49 1.49 0.2M
2025-03-20 1.49 1.50 1.49 1.49 0.2M
2025-03-19 1.51 1.51 1.49 1.49 0.2M
2025-03-18 1.56 1.56 1.50 1.51 0.9M
2025-03-17 1.53 1.53 1.49 1.53 0.1M
2025-03-14 1.54 1.54 1.47 1.53 0.1M
2025-03-13 1.49 1.49 1.46 1.47 0.1M
2025-03-12 1.48 1.54 1.48 1.49 0.2M
2025-03-11 1.48 1.54 1.48 1.48 0.1M
2025-03-10 1.51 1.60 1.47 1.50 0.3M
2025-03-07 1.51 1.52 1.50 1.50 0.0M
2025-03-06 1.45 1.50 1.45 1.46 0.1M
2025-03-05 1.44 1.49 1.44 1.45 0.0M
2025-03-04 1.54 1.54 1.44 1.44 0.4M
2025-03-03 1.55 1.58 1.47 1.55 0.4M
2025-02-28 1.58 1.58 1.51 1.55 0.0M
2025-02-27 1.52 1.58 1.52 1.58 0.0M
2025-02-26 1.52 1.60 1.52 1.58 0.1M
2025-02-25 1.45 1.62 1.45 1.61 1.1M
2025-02-24 1.43 1.45 1.43 1.45 0.1M
2025-02-21 1.47 1.47 1.47 1.47 0.0M
2025-02-20 1.46 1.49 1.42 1.48 0.1M
2025-02-19 1.44 1.47 1.44 1.45 0.0M
2025-02-18 1.43 1.49 1.43 1.43 0.1M
2025-02-17 1.47 1.50 1.43 1.43 0.1M
2025-02-14 1.54 1.54 1.47 1.51 0.0M
2025-02-13 1.45 1.50 1.44 1.50 0.0M
2025-02-12 1.47 1.50 1.42 1.48 0.1M
2025-02-11 1.54 1.54 1.46 1.50 0.1M
2025-02-10 1.55 1.55 1.46 1.55 0.1M
2025-02-07 1.46 1.54 1.45 1.53 0.1M
2025-02-06 1.52 1.55 1.50 1.54 0.3M
2025-02-05 1.43 1.52 1.43 1.52 0.2M
2025-02-04 1.48 1.48 1.43 1.43 0.0M
2025-02-03 1.44 1.44 1.40 1.43 0.4M
2025-01-31 1.50 1.53 1.44 1.44 0.1M
2025-01-30 1.43 1.51 1.43 1.50 0.2M
2025-01-28 1.47 1.52 1.43 1.43 0.3M
2025-01-27 1.57 1.57 1.47 1.47 0.3M
2025-01-24 1.51 1.57 1.50 1.50 0.1M
2025-01-23 1.53 1.53 1.51 1.51 0.1M
2025-01-22 1.54 1.55 1.52 1.53 0.2M
2025-01-21 1.55 1.58 1.55 1.55 0.1M
2025-01-20 1.59 1.59 1.55 1.56 0.2M
2025-01-17 1.55 1.59 1.55 1.58 0.2M
2025-01-16 1.58 1.60 1.56 1.59 0.4M
2025-01-15 1.58 1.58 1.55 1.57 0.2M
2025-01-14 1.56 1.57 1.52 1.57 0.3M
2025-01-13 1.55 1.57 1.55 1.57 0.0M
2025-01-10 1.55 1.55 1.49 1.50 0.2M
2025-01-09 1.55 1.55 1.50 1.50 0.4M
2025-01-08 1.63 1.64 1.54 1.54 0.3M
2025-01-07 1.62 1.65 1.60 1.60 0.4M
2025-01-06 1.67 1.75 1.62 1.62 1.6M
2025-01-03 1.55 1.66 1.55 1.65 1.1M
2025-01-02 1.49 1.49 1.45 1.47 0.5M