Integrated Micro-Electronics Inc (IMI)

IMI
🏛️ 필리핀 →
1.76
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.48 8.48 8.33 8.40 0.0M
2021-12-29 8.42 8.50 8.30 8.48 0.2M
2021-12-28 8.50 8.58 8.42 8.42 0.1M
2021-12-27 8.51 8.61 8.50 8.50 0.3M
2021-12-24 8.70 8.82 8.59 8.62 0.1M
2021-12-23 8.70 8.85 8.70 8.80 0.1M
2021-12-22 8.70 8.88 8.70 8.74 0.9M
2021-12-21 8.30 8.70 8.21 8.68 0.5M
2021-12-20 8.48 8.48 8.30 8.31 0.0M
2021-12-17 8.44 8.50 8.30 8.45 0.1M
2021-12-16 8.30 8.49 8.20 8.44 0.2M
2021-12-15 8.30 8.30 8.15 8.16 0.2M
2021-12-14 8.30 8.30 8.15 8.29 0.1M
2021-12-13 8.50 8.50 8.15 8.15 0.6M
2021-12-10 8.25 8.38 8.15 8.33 0.5M
2021-12-09 8.22 8.29 8.15 8.15 0.9M
2021-12-07 8.48 8.48 8.15 8.21 0.5M
2021-12-06 8.52 8.56 8.48 8.49 0.3M
2021-12-03 8.56 8.56 8.48 8.50 0.7M
2021-12-02 8.51 8.55 8.48 8.55 0.7M
2021-12-01 8.51 8.69 8.50 8.51 0.5M
2021-11-29 8.80 8.80 8.15 8.61 0.5M
2021-11-26 8.99 8.99 8.92 8.95 0.1M
2021-11-25 8.93 9.00 8.91 8.94 0.3M
2021-11-24 9.00 9.00 8.90 8.98 0.1M
2021-11-23 8.82 9.00 8.80 8.99 0.2M
2021-11-22 9.04 9.04 8.81 8.81 0.5M
2021-11-19 9.08 9.10 8.91 9.03 0.4M
2021-11-18 9.18 9.20 9.01 9.08 0.3M
2021-11-17 8.94 9.25 8.94 9.18 1.9M
2021-11-16 8.71 8.96 8.71 8.94 0.8M
2021-11-15 8.67 8.80 8.67 8.71 0.8M
2021-11-12 8.66 8.70 8.56 8.66 0.3M
2021-11-11 8.70 8.70 8.52 8.66 1.4M
2021-11-10 8.54 8.90 8.53 8.70 1.2M
2021-11-09 8.48 8.55 8.40 8.50 1.4M
2021-11-08 8.07 8.40 8.07 8.29 0.5M
2021-11-05 8.18 8.18 8.05 8.05 1.3M
2021-11-04 8.33 8.35 8.15 8.18 0.6M
2021-11-03 8.51 8.51 8.20 8.33 1.0M
2021-11-02 9.10 9.25 8.50 8.51 1.9M
2021-10-29 9.10 9.25 8.86 8.88 0.6M
2021-10-28 8.99 9.28 8.93 9.10 1.9M
2021-10-27 8.93 8.99 8.86 8.92 0.5M
2021-10-26 8.82 9.02 8.82 8.93 0.6M
2021-10-25 9.00 9.00 8.80 8.82 0.4M
2021-10-22 8.80 9.05 8.80 9.00 1.8M
2021-10-21 8.70 8.80 8.69 8.70 0.2M
2021-10-20 8.71 8.71 8.59 8.60 0.3M
2021-10-19 8.70 8.90 8.51 8.59 0.3M
2021-10-18 9.10 9.10 8.48 8.65 1.0M
2021-10-15 9.02 9.10 9.00 9.02 1.4M
2021-10-14 9.00 9.10 8.91 9.02 1.4M
2021-10-13 8.52 8.97 8.52 8.91 1.8M
2021-10-12 8.45 8.69 8.35 8.59 0.6M
2021-10-11 8.31 8.46 8.25 8.30 1.0M
2021-10-08 8.46 8.50 8.06 8.35 0.5M
2021-10-07 8.30 8.69 8.15 8.20 1.6M
2021-10-06 7.60 8.35 7.60 8.06 3.4M
2021-10-05 7.50 7.61 7.50 7.59 0.4M
2021-10-04 7.51 7.59 7.30 7.50 0.7M
2021-10-01 7.50 7.73 7.49 7.50 0.9M
2021-09-30 7.55 7.78 7.49 7.50 1.2M
2021-09-29 7.86 7.86 7.55 7.55 1.3M
2021-09-28 8.04 8.07 7.50 7.90 1.4M
2021-09-27 8.21 8.21 8.02 8.05 0.6M
2021-09-24 8.11 8.21 8.10 8.11 0.4M
2021-09-23 8.11 8.39 8.10 8.10 0.4M
2021-09-22 8.18 8.18 8.10 8.10 0.6M
2021-09-21 8.10 8.30 8.00 8.15 0.4M
2021-09-20 8.50 8.50 8.23 8.30 0.6M
2021-09-17 8.50 8.60 8.48 8.49 0.3M
2021-09-16 8.50 8.60 8.46 8.50 0.1M
2021-09-15 8.60 8.60 8.47 8.47 0.2M
2021-09-14 8.54 8.60 8.47 8.48 0.4M
2021-09-13 8.49 8.55 8.45 8.45 0.3M
2021-09-10 8.50 8.55 8.45 8.49 0.4M
2021-09-09 8.52 8.65 8.48 8.50 0.2M
2021-09-08 8.68 8.68 8.50 8.50 0.4M
2021-09-07 8.70 8.70 8.55 8.56 0.2M
2021-09-06 8.63 8.70 8.50 8.55 0.2M
2021-09-03 8.50 8.70 8.50 8.56 0.2M
2021-09-02 8.75 8.75 8.50 8.50 0.6M
2021-09-01 8.75 8.75 8.48 8.48 0.3M
2021-08-31 8.70 8.78 8.65 8.65 0.1M
2021-08-27 8.64 8.78 8.64 8.70 0.1M
2021-08-26 8.74 8.85 8.56 8.58 0.5M
2021-08-25 8.75 8.88 8.70 8.75 0.4M
2021-08-24 8.68 8.75 8.60 8.70 0.3M
2021-08-23 8.40 8.58 8.39 8.58 0.2M
2021-08-20 8.19 8.40 8.17 8.38 0.2M
2021-08-19 8.11 8.20 8.01 8.15 0.5M
2021-08-18 8.30 8.30 8.15 8.15 0.3M
2021-08-17 8.20 8.30 8.20 8.21 0.3M
2021-08-16 8.31 8.31 8.21 8.21 0.3M
2021-08-13 8.69 8.69 8.37 8.37 0.4M
2021-08-12 8.70 8.70 8.50 8.65 0.4M
2021-08-11 8.55 8.71 8.41 8.55 2.0M
2021-08-10 8.50 8.60 8.46 8.50 0.6M
2021-08-09 8.70 8.81 8.45 8.50 0.8M
2021-08-06 8.30 8.70 8.20 8.50 0.3M
2021-08-05 8.50 8.53 8.30 8.30 0.5M
2021-08-04 8.88 8.88 8.50 8.50 1.4M
2021-08-03 8.62 8.88 8.57 8.62 0.4M
2021-08-02 8.75 8.78 8.57 8.62 0.3M
2021-07-30 8.98 9.03 8.53 8.90 0.7M
2021-07-29 8.85 9.10 8.80 8.90 0.3M
2021-07-28 9.10 9.10 8.70 8.80 0.4M
2021-07-27 8.90 9.09 8.90 8.98 0.3M
2021-07-26 8.92 8.95 8.76 8.80 0.4M
2021-07-23 9.20 9.20 8.75 8.91 0.7M
2021-07-22 8.90 9.36 8.90 9.10 0.2M
2021-07-21 9.20 9.38 8.90 8.91 0.9M
2021-07-19 9.10 9.25 8.95 9.20 0.6M
2021-07-16 9.51 9.69 9.02 9.10 1.0M
2021-07-15 9.95 9.98 9.50 9.52 1.7M
2021-07-14 10.10 10.24 9.86 9.96 0.7M
2021-07-13 10.02 10.20 10.02 10.10 0.2M
2021-07-12 9.97 10.30 9.97 10.00 1.1M
2021-07-09 10.00 10.00 9.90 9.91 1.2M
2021-07-08 10.36 10.48 9.91 10.00 2.0M
2021-07-07 10.78 10.78 10.32 10.32 0.9M
2021-07-06 10.58 10.94 10.58 10.60 1.5M
2021-07-05 10.12 10.66 10.12 10.54 2.2M
2021-07-02 10.00 10.10 9.90 10.00 0.4M
2021-07-01 9.90 10.10 9.86 9.99 0.3M
2021-06-30 10.18 10.20 9.90 9.90 0.5M
2021-06-29 10.02 10.20 10.02 10.18 0.5M
2021-06-28 9.88 10.14 9.85 10.00 0.5M
2021-06-25 10.08 10.26 9.89 9.89 1.6M
2021-06-24 10.10 10.28 10.00 10.08 0.8M
2021-06-23 10.30 10.30 9.91 9.97 4.0M
2021-06-22 10.32 10.42 10.10 10.30 1.2M
2021-06-21 10.54 10.54 10.30 10.32 0.5M
2021-06-18 10.40 10.60 10.30 10.60 0.7M
2021-06-17 10.80 10.92 10.34 10.38 1.0M
2021-06-16 10.32 10.82 10.30 10.80 1.5M
2021-06-15 10.36 10.36 10.16 10.30 0.8M
2021-06-14 10.08 10.32 10.02 10.18 0.6M
2021-06-11 10.10 10.28 9.96 10.00 0.6M
2021-06-10 9.89 10.10 9.65 10.10 1.2M
2021-06-09 9.90 10.20 9.85 9.89 1.5M
2021-06-08 9.14 10.00 9.12 10.00 3.9M
2021-06-07 9.30 9.30 9.10 9.11 1.1M
2021-06-04 9.47 9.47 9.20 9.30 1.4M
2021-06-03 9.20 9.45 9.20 9.40 2.1M
2021-06-02 9.00 9.23 8.98 9.13 2.1M
2021-06-01 8.70 8.98 8.70 8.92 5.1M
2021-05-31 9.20 9.20 8.52 8.55 5.0M
2021-05-28 9.00 9.30 8.89 8.90 1.3M
2021-05-27 8.85 8.99 8.82 8.90 0.8M
2021-05-26 8.70 8.95 8.66 8.76 0.3M
2021-05-25 8.70 8.70 8.62 8.65 0.3M
2021-05-24 8.99 8.99 8.67 8.67 0.6M
2021-05-21 9.20 9.29 8.70 8.87 0.5M
2021-05-20 8.86 9.15 8.86 9.06 0.3M
2021-05-19 8.67 8.87 8.59 8.70 0.5M
2021-05-18 9.00 9.05 8.60 8.67 0.5M
2021-05-17 9.07 9.07 9.01 9.06 0.1M
2021-05-14 9.26 9.26 9.01 9.07 0.3M
2021-05-12 9.26 9.26 9.11 9.16 0.2M
2021-05-11 9.50 9.54 9.11 9.11 0.8M
2021-05-10 9.55 9.55 9.46 9.53 0.3M
2021-05-07 9.80 9.80 9.52 9.57 0.4M
2021-05-06 9.86 9.90 9.76 9.76 0.5M
2021-05-05 10.00 10.00 9.90 9.91 1.3M
2021-05-04 10.08 10.08 9.92 10.00 1.4M
2021-05-03 10.06 10.20 9.92 10.00 4.1M
2021-04-30 10.38 10.38 10.04 10.06 0.6M
2021-04-29 10.30 10.46 10.24 10.30 0.5M
2021-04-28 10.22 10.40 10.22 10.26 0.2M
2021-04-27 10.22 10.50 10.22 10.40 1.0M
2021-04-26 10.78 10.78 10.00 10.22 2.6M
2021-04-23 10.50 10.68 10.38 10.48 0.4M
2021-04-22 10.82 10.90 10.40 10.52 0.9M
2021-04-21 11.00 11.18 10.88 10.88 0.3M
2021-04-20 11.30 11.30 11.00 11.00 0.5M
2021-04-19 11.30 11.40 11.00 11.30 0.5M
2021-04-16 11.34 11.34 10.90 11.30 0.3M
2021-04-15 11.36 11.72 11.00 11.36 0.5M
2021-04-14 10.90 11.34 10.90 11.34 0.6M
2021-04-13 11.18 11.18 10.82 10.90 0.2M
2021-04-12 11.34 11.34 10.80 11.08 0.5M
2021-04-08 11.40 11.40 11.00 11.34 0.4M
2021-04-07 11.60 11.60 11.10 11.22 0.8M
2021-04-06 11.12 11.60 11.00 11.60 0.5M
2021-04-05 10.50 11.14 10.50 11.12 0.9M
2021-03-31 10.44 10.60 10.32 10.54 0.4M
2021-03-30 10.34 10.38 10.12 10.38 0.3M
2021-03-29 10.00 10.40 10.00 10.32 0.4M
2021-03-26 10.36 10.60 10.12 10.60 0.2M
2021-03-25 10.06 10.36 10.06 10.36 0.3M
2021-03-24 9.89 10.06 9.80 10.02 0.2M
2021-03-23 9.80 10.00 9.79 9.89 0.2M
2021-03-22 9.96 10.08 9.50 9.81 0.8M
2021-03-19 10.64 10.64 10.10 10.10 0.5M
2021-03-18 10.20 10.70 10.12 10.60 0.4M
2021-03-17 10.28 10.28 10.08 10.12 0.2M
2021-03-16 10.00 10.20 9.80 10.10 0.3M
2021-03-15 10.04 10.20 9.60 10.00 1.9M
2021-03-12 10.44 10.76 10.28 10.46 1.1M
2021-03-11 10.16 10.46 10.00 10.38 1.2M
2021-03-10 10.30 10.78 10.06 10.16 3.0M
2021-03-09 10.50 11.20 9.66 10.28 8.9M
2021-03-08 12.98 13.30 10.90 10.90 3.8M
2021-03-05 12.78 12.90 12.40 12.90 0.7M
2021-03-04 12.40 13.00 12.20 12.80 1.8M
2021-03-03 12.82 12.82 12.34 12.40 0.8M
2021-03-02 12.58 12.96 12.50 12.82 0.8M
2021-03-01 13.08 13.08 12.28 12.58 2.0M
2021-02-26 12.24 13.26 12.24 13.08 2.0M
2021-02-24 13.40 14.00 12.60 13.00 6.2M
2021-02-23 13.76 13.76 12.76 13.02 5.4M
2021-02-22 14.60 14.78 13.80 13.80 2.5M
2021-02-19 14.50 14.96 14.36 14.84 3.7M
2021-02-18 13.30 14.60 13.10 14.50 8.1M
2021-02-17 13.04 13.32 12.86 13.04 0.9M
2021-02-16 13.42 13.42 12.62 13.00 2.7M
2021-02-15 13.40 13.50 13.22 13.30 1.9M
2021-02-11 12.70 13.48 12.50 13.40 2.5M
2021-02-10 12.86 13.04 12.50 12.70 0.9M
2021-02-09 12.62 13.00 12.62 12.84 1.2M
2021-02-08 12.42 12.76 12.02 12.62 3.5M
2021-02-05 13.10 13.10 12.42 12.42 1.7M
2021-02-04 12.94 13.80 12.40 13.20 4.2M
2021-02-03 13.04 13.30 12.00 13.02 3.6M
2021-02-02 13.00 13.36 12.90 13.02 3.9M
2021-02-01 12.82 13.00 12.00 13.00 3.5M
2021-01-29 12.30 13.50 12.30 12.88 12.0M
2021-01-28 12.30 12.62 12.00 12.30 5.2M
2021-01-27 11.80 12.68 11.00 12.68 9.9M
2021-01-26 11.00 12.48 10.28 11.46 10.1M
2021-01-25 9.30 11.28 9.28 11.00 14.2M
2021-01-22 9.15 9.26 9.00 9.06 0.8M
2021-01-21 9.00 9.11 8.96 9.11 0.4M
2021-01-20 9.13 9.13 8.80 9.00 1.5M
2021-01-19 9.34 9.47 9.00 9.13 0.7M
2021-01-18 9.20 9.47 9.20 9.27 0.6M
2021-01-15 9.10 9.13 8.95 9.12 0.7M
2021-01-14 8.89 9.15 8.75 9.10 0.9M
2021-01-13 9.00 9.70 8.94 9.10 2.8M
2021-01-12 9.00 9.00 8.78 8.99 0.7M
2021-01-11 9.13 9.13 8.71 9.00 1.5M
2021-01-08 8.80 9.13 8.80 9.13 1.1M
2021-01-07 8.82 9.20 8.60 8.68 1.9M
2021-01-06 9.38 9.60 8.33 8.75 4.1M
2021-01-05 9.40 9.88 9.32 9.38 2.3M
2021-01-04 9.12 9.30 9.12 9.30 0.7M