IMI - Integrated Micro-Electronics, Inc. | View Stock

IMI - Integrated Micro-Electronics, Inc.

Stock Information (None - None)

As of: July 28, 2017 12:00:00 AM

Last Price:	13.92
Change:	-0.38
%Change:	-2.66%
Previous Close:	14.30

Open:	14.28
Low:	13.90
High:	14.28
Average Price:	14.09

Volume:	622,200
Value:	8,738,922.00
Net Foreign:	-811,954.00

Fundamental Analysis

As of: July 28, 2017 03:50:29 PM

52-Week High:	16.80	Earnings Per Share (EPS):	0.04 (100.00%)	Price to Book Value (P/BV):	107.0769
52-Week Low:	5.55	Price-Earnings Ratio (P/E):	348.00	Return on Equity (ROE):	11.87%
Fair Value:	-	Dividends Per Share (DPS):	-	Recommendation:	NONE
Last Price:	13.92

Technical Analysis

As of: July 28, 2017 12:00:00 AM

Support 1:	13.50	Resistance 1:	15.60	Short-Term Trend:	DOWNTREND
Support 2:	13.02	Resistance 2:	16.80	Recommendation:	NONE
Last Price:	13.92	Year to Date %:	128.95%	Month to Date %:	4.66%

Moving Averages

Period	Simple	Exponential
MA 20	15.2160 ( BEARISH )	14.7440 ( BEARISH )
MA 50	13.1398 ( BULLISH )	13.2625 ( BULLISH )
MA 100	10.3864 ( BULLISH )	11.3077 ( BULLISH )
MA 200	8.2660 ( BULLISH )	9.3613 ( BULLISH )

Indicators

Name	Value	Action
RSI(14)	44.8607	BEARISH
MACD(12,26,9)	0.3608, 0.7414474451	BEARISH
ATR(14)	0.6011 (4.32%)	NEUTRAL
CCI(20)	-99.6463	BEARISH
STS(14,3,3)	15.3535	NEUTRAL
Williams %R(14)	-87.2727	BEARISH
VolumeSMA(15)	3,558,967	BEARISH
CandleStick(1)	Black Long Day	BEARISH

Historical Data

From

Date	Last Price	Change	%Change	Open	Low	High	Volume	Net Foreign
Jul 28, 2017	13.92	-0.38	-2.66%	14.28	13.90	14.28	622,200	-811,954.00
Jul 27, 2017	14.30	0.50	3.62%	13.80	13.80	14.50	1,665,500	-2,864,130.00
Jul 26, 2017	13.80	-0.92	-6.25%	14.64	13.50	14.64	6,858,900	4,622,410.00
Jul 25, 2017	14.72	-0.78	-5.03%	15.26	14.60	15.40	3,689,000	8,408,854.00
Jul 24, 2017	15.50	-0.02	-0.13%	15.36	15.22	15.60	3,420,400	-1,378,072.00
Jul 21, 2017	15.52	-0.38	-2.39%	15.80	15.20	15.80	5,710,200	7,784,090.00
Jul 20, 2017	15.90	-0.10	-0.63%	16.06	15.76	16.06	1,977,600	5,834,335.9999
Jul 19, 2017	16.00	-0.06	-0.37%	16.10	15.98	16.10	1,295,000	3,338,298.00
Jul 18, 2017	16.06	0.28	1.77%	15.78	15.78	16.26	2,046,500	10,241,606.00
Jul 17, 2017	15.78	-0.24	-1.50%	16.00	15.78	16.32	1,887,600	-2,304,296.00
Jul 14, 2017	16.02	-0.30	-1.84%	16.32	15.92	16.32	1,386,400	1,166,228.00
Jul 13, 2017	16.32	0.42	2.64%	15.86	15.50	16.36	3,857,600	5,563,362.00
Jul 12, 2017	15.90	-0.60	-3.64%	16.50	15.84	16.80	4,224,400	1,154,776.00
Jul 11, 2017	16.50	0.72	4.56%	16.00	16.00	16.60	5,496,700	-18,272,630.00
Jul 10, 2017	15.78	0.88	5.91%	14.96	14.88	15.78	9,246,500	24,461,842.00
Jul 07, 2017	14.90	0.00	0.00%	14.80	14.76	15.00	4,934,500	-17,956,632.00
Jul 06, 2017	14.90	0.26	1.78%	14.70	14.64	14.96	5,165,100	-13,487,518.00
Jul 05, 2017	14.64	0.48	3.39%	14.28	14.10	14.64	4,116,400	11,560,578.00
Jul 04, 2017	14.16	0.46	3.36%	13.76	13.74	14.30	6,517,200	8,157,200.00
Jul 03, 2017	13.70	0.40	3.01%	13.40	13.40	13.80	1,595,700	-471,392.00
Jun 30, 2017	13.30	-0.20	-1.48%	13.60	13.12	13.70	2,303,500	-3,487,072.00
Jun 29, 2017	13.50	-0.20	-1.46%	13.70	13.40	13.90	2,671,600	1,729,020.00
Jun 28, 2017	13.70	0.46	3.47%	13.20	13.02	13.90	3,819,300	3,508,468.00
Jun 27, 2017	13.24	-0.26	-1.93%	13.50	13.02	13.50	1,967,100	-1,250,954.00
Jun 23, 2017	13.50	0.20	1.50%	13.50	13.48	13.76	2,284,000	-2,800,116.00
Jun 22, 2017	13.30	-0.36	-2.64%	13.72	13.30	13.98	2,844,300	-3,319,742.00
Jun 21, 2017	13.66	0.46	3.48%	13.34	13.30	13.96	5,124,400	687,736.00
Jun 20, 2017	13.20	0.88	7.14%	12.32	12.30	13.20	4,287,300	8,374,148.00
Jun 19, 2017	12.32	-0.38	-2.99%	12.60	12.30	12.70	1,332,400	103,286.0003
Jun 16, 2017	12.70	-0.20	-1.55%	12.96	12.70	12.96	938,000	558,886.00
Jun 15, 2017	12.90	0.30	2.38%	12.60	12.60	12.92	1,765,200	-566,367.9998
Jun 14, 2017	12.60	0.30	2.44%	12.24	11.90	12.70	1,875,200	-2,597,136.00
Jun 13, 2017	12.30	-0.70	-5.38%	12.84	12.10	12.94	10,086,200	7,039,736.00
Jun 09, 2017	13.00	0.00	0.00%	13.10	12.84	13.10	5,261,100	14,969,452.00
Jun 08, 2017	13.00	-0.10	-0.76%	13.24	12.82	13.50	7,837,700	18,473,268.00
Jun 07, 2017	13.10	0.64	5.14%	12.52	12.52	13.58	14,838,800	66,573,196.00
Jun 06, 2017	12.46	1.08	9.49%	11.48	11.46	13.40	13,640,400	41,315,656.00
Jun 05, 2017	11.38	0.86	8.17%	10.60	10.60	11.48	4,241,900	16,187,480.00
Jun 02, 2017	10.52	0.24	2.33%	10.26	10.10	10.80	3,738,500	1,697,066.00
Jun 01, 2017	10.28	0.02	0.19%	10.26	10.18	10.30	848,400	1,215,492.00
May 31, 2017	10.26	-0.02	-0.19%	10.26	10.14	10.26	1,540,100	1,298,646.0003
May 30, 2017	10.28	0.22	2.19%	10.06	10.06	10.28	2,414,100	4,650,926.00
May 29, 2017	10.06	0.26	2.65%	9.81	9.80	10.08	3,626,500	1,102,619.00
May 26, 2017	9.80	0.20	2.08%	9.63	9.63	9.92	4,076,500	-6,744,627.00
May 25, 2017	9.60	0.10	1.05%	9.50	9.50	9.70	2,258,100	-5,465,104.00
May 24, 2017	9.50	-0.24	-2.46%	9.60	9.40	9.60	3,671,100	4,429,995.00
May 23, 2017	9.74	0.07	0.72%	9.63	9.60	9.80	1,558,400	2,116,303.00
May 22, 2017	9.67	-0.13	-1.33%	9.86	9.48	9.86	2,454,600	4,244,423.00
May 19, 2017	9.80	-0.20	-2.00%	9.99	9.78	10.06	2,614,000	-326,860.00
May 18, 2017	10.00	0.35	3.63%	9.59	9.39	10.00	7,867,700	25,487,691.00
May 17, 2017	9.65	0.32	3.43%	9.30	9.30	9.70	4,861,100	13,878,198.00
May 16, 2017	9.33	0.20	2.19%	9.13	9.05	9.34	3,067,100	8,354,121.00
May 15, 2017	9.13	0.10	1.11%	9.03	9.02	9.33	2,275,200	5,136,849.9997
May 12, 2017	9.03	-0.21	-2.27%	9.40	8.86	9.43	5,741,100	-1,449,108.00
May 11, 2017	9.24	0.49	5.60%	8.80	8.80	9.44	10,581,200	11,197,605.00
May 10, 2017	8.75	0.17	1.98%	8.60	8.60	8.81	4,680,100	4,102,360.00
May 09, 2017	8.58	-0.07	-0.81%	8.68	8.52	8.71	4,083,400	12,941,691.9996
May 08, 2017	8.65	0.16	1.88%	8.55	8.25	8.84	6,872,900	20,872,555.00
May 05, 2017	8.49	0.39	4.81%	8.16	8.16	8.55	8,287,200	7,441,830.0001
May 04, 2017	8.10	0.20	2.53%	7.96	7.90	8.10	8,286,500	-6,786,857.00
May 03, 2017	7.90	0.07	0.89%	7.83	7.83	8.03	7,120,700	-12,710,707.00
May 02, 2017	7.83	0.13	1.69%	7.70	7.70	7.86	1,830,100	4,416,782.00
Apr 27, 2017	7.70	-0.09	-1.16%	7.82	7.70	7.82	781,400	2,775,739.00
Apr 26, 2017	7.79	-0.01	-0.13%	7.84	7.71	8.00	1,545,000	2,110,910.00
Apr 25, 2017	7.80	-0.09	-1.14%	7.81	7.80	7.90	840,300	1,803,161.00
Apr 24, 2017	7.89	-0.01	-0.13%	7.90	7.70	7.90	693,100	1,682,743.00
Apr 21, 2017	7.90	0.00	0.00%	7.90	7.77	7.94	602,000	2,066,105.00
Apr 20, 2017	7.90	0.17	2.20%	7.70	7.66	7.97	2,705,700	-3,745,912.00
Apr 19, 2017	7.73	-0.02	-0.26%	7.80	7.70	7.80	454,100	2,125,169.00
Apr 18, 2017	7.75	0.02	0.26%	7.71	7.65	7.75	2,089,400	8,038,060.00
Apr 17, 2017	7.73	-0.11	-1.40%	7.79	7.60	7.80	3,362,400	1,115,440.00
Apr 12, 2017	7.84	0.03	0.38%	7.81	7.80	7.90	4,992,700	4,183.00
Apr 11, 2017	7.81	-0.19	-2.38%	8.00	7.74	8.00	1,484,000	-1,016,345.00
Apr 10, 2017	8.00	0.23	2.96%	7.80	7.80	8.05	8,090,900	20,863,465.00
Apr 07, 2017	7.77	-0.08	-1.02%	7.88	7.76	8.07	6,802,300	12,429,409.00
Apr 06, 2017	7.85	-0.01	-0.13%	7.75	7.75	7.85	1,525,700	6,899,445.00
Apr 05, 2017	7.86	0.07	0.90%	7.80	7.70	7.88	3,317,500	13,134,430.00
Apr 04, 2017	7.79	0.18	2.37%	7.61	7.56	7.79	5,845,500	22,997,865.00
Apr 03, 2017	7.61	0.31	4.25%	7.32	7.32	7.65	6,119,100	8,205,410.00
Mar 31, 2017	7.30	0.03	0.41%	7.27	7.21	7.30	1,264,500	-315,009.00
Mar 30, 2017	7.27	-0.10	-1.36%	7.37	7.20	7.39	1,331,600	2,904,744.00
Mar 29, 2017	7.37	-0.04	-0.54%	7.40	7.25	7.40	1,497,200	969,758.00
Mar 28, 2017	7.41	0.37	5.26%	7.02	7.00	7.45	4,890,900	8,390,147.00
Mar 27, 2017	7.04	0.16	2.33%	6.88	6.88	7.09	2,144,500	4,051,126.00
Mar 24, 2017	6.88	-0.04	-0.58%	6.93	6.83	7.00	731,300	1,757,144.00
Mar 23, 2017	6.92	0.12	1.76%	6.85	6.82	7.01	826,300	-427,806.00
Mar 22, 2017	6.80	-0.20	-2.86%	6.98	6.70	6.98	1,836,300	5,670,870.00
Mar 21, 2017	7.00	-0.10	-1.41%	7.12	6.90	7.12	1,128,300	435,593.00
Mar 20, 2017	7.10	0.36	5.34%	6.75	6.75	7.11	5,681,000	977,156.00
Mar 17, 2017	6.74	0.04	0.60%	6.70	6.70	6.74	938,600	720,113.00
Mar 16, 2017	6.70	0.15	2.29%	6.75	6.61	6.75	271,400	-714,590.00
Mar 15, 2017	6.55	-0.11	-1.65%	6.68	6.55	6.68	628,100	1,926,954.00
Mar 14, 2017	6.66	-0.18	-2.63%	6.84	6.61	6.84	406,600	-299,700.00
Mar 13, 2017	6.84	0.27	4.11%	6.58	6.58	6.85	1,168,700	-1,057,641.00
Mar 10, 2017	6.57	0.01	0.15%	6.57	6.47	6.70	1,401,800	6,154,071.00
Mar 09, 2017	6.56	-0.13	-1.94%	6.70	6.55	6.75	387,500	-166,233.00
Mar 08, 2017	6.69	0.00	0.00%	6.74	6.62	6.76	196,300	33,250.00
Mar 07, 2017	6.69	0.09	1.36%	6.62	6.60	6.82	698,800	-14,340.00
Mar 06, 2017	6.60	0.04	0.61%	6.59	6.51	6.60	228,300	417,046.00
Mar 03, 2017	6.56	0.06	0.92%	6.54	6.50	6.59	100,900	312,482.00
Mar 02, 2017	6.50	-0.10	-1.52%	6.60	6.50	6.60	246,300	993,750.00
Mar 01, 2017	6.60	0.14	2.17%	6.50	6.50	6.65	385,300	887,755.00
Feb 28, 2017	6.46	-0.24	-3.58%	6.70	6.40	6.70	588,000	915,350.00
Feb 27, 2017	6.70	-0.05	-0.74%	6.67	6.67	6.87	672,200	-1,679,634.00
Feb 24, 2017	6.75	0.15	2.27%	6.61	6.60	6.80	683,000	-794,750.00
Feb 23, 2017	6.60	-0.01	-0.15%	6.63	6.59	6.69	1,178,900	3,889,381.00
Feb 22, 2017	6.61	-0.04	-0.60%	6.65	6.60	6.78	1,167,800	1,184,277.00
Feb 21, 2017	6.65	-0.14	-2.06%	6.80	6.60	6.80	1,226,400	-305,917.00
Feb 20, 2017	6.79	0.19	2.88%	6.70	6.70	6.89	692,800	-180,708.00
Feb 17, 2017	6.60	-0.09	-1.35%	6.72	6.60	6.94	4,184,100	3,004,471.00
Feb 16, 2017	6.69	0.40	6.36%	6.30	6.30	6.69	12,566,100	40,534,570.00
Feb 15, 2017	6.29	-0.01	-0.16%	6.30	6.24	6.32	153,300	0.00
Feb 14, 2017	6.30	0.07	1.12%	6.22	6.16	6.33	286,800	10,727.00
Feb 13, 2017	6.23	-0.01	-0.16%	6.24	6.16	6.24	113,400	0.00
Feb 10, 2017	6.24	0.04	0.65%	6.20	6.12	6.24	103,100	0.00
Feb 09, 2017	6.20	-0.05	-0.80%	6.25	6.11	6.25	261,000	275,561.00
Feb 08, 2017	6.25	0.00	0.00%	6.26	6.25	6.44	716,100	-13,482.00
Feb 07, 2017	6.25	0.12	1.96%	6.13	6.12	6.25	383,600	0.00
Feb 06, 2017	6.13	0.02	0.33%	6.12	6.10	6.14	178,900	360,520.00
Feb 03, 2017	6.11	-0.02	-0.33%	6.11	6.11	6.17	415,600	1,521,390.00
Feb 02, 2017	6.13	-0.01	-0.16%	6.12	6.11	6.13	277,100	0.00
Feb 01, 2017	6.14	0.02	0.33%	6.20	6.11	6.20	75,900	1,224.00
Jan 31, 2017	6.12	-0.02	-0.33%	6.14	6.12	6.14	44,800	0.00
Jan 30, 2017	6.14	-0.03	-0.49%	6.20	6.14	6.20	123,400	0.00
Jan 27, 2017	6.17	-0.01	-0.16%	6.20	6.14	6.20	72,000	18,600.00
Jan 26, 2017	6.18	0.06	0.98%	6.11	6.11	6.20	79,000	0.00
Jan 25, 2017	6.12	0.01	0.16%	6.11	6.10	6.17	71,900	0.00
Jan 24, 2017	6.11	0.01	0.16%	6.10	6.10	6.23	110,100	-29,534.00
Jan 23, 2017	6.10	-0.10	-1.61%	6.25	6.10	6.25	480,000	1,926,990.00
Jan 20, 2017	6.20	-0.05	-0.80%	6.26	6.13	6.26	28,100	0.00
Jan 19, 2017	6.25	0.00	0.00%	6.30	6.14	6.34	578,200	-13,750.00
Jan 18, 2017	6.25	0.15	2.46%	6.13	6.10	6.30	524,900	391,003.00
Jan 17, 2017	6.10	-0.01	-0.16%	6.10	6.10	6.15	344,700	1,743,380.00
Jan 16, 2017	6.11	0.01	0.16%	6.10	6.10	6.14	70,300	61,000.00
Jan 13, 2017	6.10	0.00	0.00%	6.12	6.10	6.13	92,200	62,630.00
Jan 12, 2017	6.10	-0.04	-0.65%	6.17	6.08	6.19	167,000	282,013.00
Jan 11, 2017	6.14	0.00	0.00%	6.14	6.10	6.15	148,400	29,890.00
Jan 10, 2017	6.14	0.03	0.49%	6.11	6.10	6.14	217,300	320,250.00
Jan 09, 2017	6.11	0.00	0.00%	6.12	6.09	6.13	214,400	800,158.00
Jan 06, 2017	6.11	0.00	0.00%	6.11	6.10	6.15	531,200	2,327,760.00
Jan 05, 2017	6.11	-0.01	-0.16%	6.12	6.10	6.20	140,600	200,734.00
Jan 04, 2017	6.12	0.07	1.16%	6.06	6.06	6.12	361,800	-1,150,792.00
Jan 03, 2017	6.05	-0.03	-0.49%	6.08	6.02	6.09	131,300	521,442.00
Dec 29, 2016	6.08	0.00	0.00%	6.08	6.03	6.08	138,400	613,658.00
Dec 28, 2016	6.08	0.02	0.33%	6.06	6.03	6.08	304,700	450,289.00
Dec 27, 2016	6.06	0.03	0.50%	6.03	6.03	6.06	254,800	961,503.00
Dec 23, 2016	6.03	-0.01	-0.17%	6.06	6.03	6.06	87,700	502,893.00
Dec 22, 2016	6.04	-0.01	-0.17%	6.06	6.02	6.06	239,500	871,932.00
Dec 21, 2016	6.05	0.05	0.83%	6.00	6.00	6.05	72,000	295,787.00
Dec 20, 2016	6.00	-0.05	-0.83%	6.06	5.99	6.06	383,600	1,549,304.00
Dec 19, 2016	6.05	-0.01	-0.17%	6.09	6.04	6.09	467,100	2,216,244.00
Dec 16, 2016	6.06	-0.02	-0.33%	6.06	6.05	6.10	31,800	44,788.00
Dec 15, 2016	6.08	-0.02	-0.33%	6.09	6.04	6.13	661,400	1,815,000.00
Dec 14, 2016	6.10	0.03	0.49%	6.12	6.07	6.12	65,200	-7,929.9999
Dec 13, 2016	6.07	0.01	0.17%	6.06	6.05	6.11	65,000	21,780.00
Dec 12, 2016	6.06	0.00	0.00%	6.06	6.04	6.10	222,300	312,966.00
Dec 09, 2016	6.06	0.00	0.00%	6.06	6.04	6.06	62,800	104,665.00
Dec 08, 2016	6.06	-0.01	-0.16%	6.04	6.04	6.09	66,900	0.00
Dec 07, 2016	6.07	-0.05	-0.82%	6.12	6.06	6.15	117,300	-61,000.00
Dec 06, 2016	6.12	-0.06	-0.97%	6.23	6.09	6.23	3,244,000	9,194,667.00
Dec 05, 2016	6.18	-0.05	-0.80%	6.47	6.17	6.47	203,300	0.00
Dec 02, 2016	6.23	0.23	3.83%	6.03	6.00	6.48	2,996,600	6,000,000.00
Dec 01, 2016	6.00	0.10	1.69%	5.86	5.86	6.04	505,600	1,695,200.00
Nov 29, 2016	5.90	-0.06	-1.01%	5.95	5.88	5.95	168,600	588,000.00
Nov 28, 2016	5.96	-0.04	-0.67%	6.00	5.96	6.00	104,800	0.00
Nov 25, 2016	6.00	0.00	0.00%	6.00	5.90	6.00	155,100	866,199.00
Nov 24, 2016	6.00	0.00	0.00%	6.00	5.90	6.02	157,300	567,400.00
Nov 23, 2016	6.00	0.00	0.00%	6.04	5.95	6.04	136,500	758,160.00
Nov 22, 2016	6.00	0.00	0.00%	6.01	6.00	6.05	276,400	1,405,705.00
Nov 21, 2016	6.00	-0.03	-0.50%	6.03	5.98	6.05	230,800	556,848.00
Nov 18, 2016	6.03	0.03	0.50%	6.00	5.95	6.05	158,800	629,044.00
Nov 17, 2016	6.00	-0.03	-0.50%	6.03	5.99	6.03	359,400	1,499,370.00
Nov 16, 2016	6.03	-0.03	-0.50%	6.05	6.03	6.05	260,400	1,284,578.00
Nov 15, 2016	6.06	0.01	0.17%	6.05	6.04	6.07	130,800	638,677.00
Nov 14, 2016	6.05	-0.01	-0.17%	6.08	6.03	6.08	456,900	2,654,680.00
Nov 11, 2016	6.06	-0.04	-0.66%	6.00	6.00	6.08	211,100	871,200.00
Nov 10, 2016	6.10	0.02	0.33%	6.10	6.00	6.10	996,800	1,043,370.00
Nov 09, 2016	6.08	0.03	0.50%	6.08	6.05	6.10	852,200	4,948,463.00
Nov 08, 2016	6.05	-0.05	-0.82%	6.14	6.04	6.14	422,500	1,029,105.00
Nov 07, 2016	6.10	-0.01	-0.16%	6.11	6.05	6.11	196,100	605,105.00
Nov 04, 2016	6.11	0.03	0.49%	6.10	6.05	6.14	965,200	5,454,179.00
Nov 03, 2016	6.08	-0.04	-0.65%	6.10	6.03	6.12	406,200	991,646.00
Nov 02, 2016	6.12	0.06	0.99%	6.04	6.04	6.12	1,226,000	2,546,953.00
Oct 28, 2016	6.06	0.02	0.33%	6.04	6.03	6.10	242,600	1,099,810.00
Oct 27, 2016	6.04	-0.06	-0.98%	6.15	6.04	6.15	130,500	0.00
Oct 26, 2016	6.10	0.00	0.00%	6.09	6.05	6.14	475,800	1,559,249.00
Oct 25, 2016	6.10	0.00	0.00%	6.10	6.10	6.13	153,600	0.00
Oct 24, 2016	6.10	0.00	0.00%	6.13	6.10	6.13	2,237,500	-4,435.00
Oct 21, 2016	6.10	0.00	0.00%	6.12	6.05	6.13	5,594,100	2,637,495.00
Oct 20, 2016	6.10	0.00	0.00%	6.12	6.09	6.15	4,319,500	58,391.00
Oct 19, 2016	6.10	0.10	1.67%	6.04	6.04	6.15	1,422,700	1,127,396.00
Oct 18, 2016	6.00	0.08	1.35%	5.92	5.92	6.05	1,092,800	77,290.00
Oct 17, 2016	5.92	0.12	2.07%	5.80	5.80	5.96	723,000	1,022,921.00
Oct 14, 2016	5.80	0.01	0.17%	5.79	5.75	5.84	1,283,700	-497,209.00
Oct 13, 2016	5.79	-0.10	-1.70%	5.90	5.70	5.95	1,129,900	225,735.00
Oct 12, 2016	5.89	-0.10	-1.67%	5.97	5.80	6.00	1,080,900	1,748,202.00
Oct 11, 2016	5.99	-0.08	-1.32%	6.05	5.96	6.11	1,846,800	-3,928,768.00
Oct 10, 2016	6.07	0.03	0.50%	6.04	6.01	6.08	421,100	531,520.00
Oct 07, 2016	6.04	-0.06	-0.98%	6.15	6.01	6.18	715,000	-820,762.00
Oct 06, 2016	6.10	0.08	1.33%	6.05	6.04	6.15	1,143,600	-4,218,688.00
Oct 05, 2016	6.02	-0.06	-0.99%	6.10	6.02	6.10	412,300	188,180.00
Oct 04, 2016	6.08	0.01	0.16%	6.07	6.07	6.09	174,400	-216,249.00
Oct 03, 2016	6.07	-0.03	-0.49%	6.10	6.07	6.12	301,900	-483,730.00
Sep 30, 2016	6.10	-0.02	-0.33%	6.14	6.09	6.14	1,123,600	-618,173.00
Sep 29, 2016	6.12	0.02	0.33%	6.13	6.11	6.25	831,900	-964,317.00
Sep 28, 2016	6.10	0.00	0.00%	6.10	6.09	6.30	574,200	-851,489.00
Sep 27, 2016	6.10	-0.01	-0.16%	6.11	6.08	6.20	2,038,200	-1,319,599.00
Sep 26, 2016	6.11	-0.04	-0.65%	6.15	6.11	6.16	286,200	-359,887.00
Sep 23, 2016	6.15	-0.05	-0.81%	6.20	6.14	6.20	735,800	-999,313.00
Sep 22, 2016	6.20	0.00	0.00%	6.20	6.19	6.20	1,141,900	-3,035,174.00
Sep 21, 2016	6.20	0.01	0.16%	6.19	6.19	6.20	929,700	-2,102,420.00
Sep 20, 2016	6.19	-0.01	-0.16%	6.18	6.18	6.20	915,900	-1,321,452.00
Sep 19, 2016	6.20	0.00	0.00%	6.23	6.18	6.23	689,900	-679,522.00
Sep 16, 2016	6.20	-0.03	-0.48%	6.30	6.20	6.39	971,000	-3,372,543.00
Sep 15, 2016	6.23	0.03	0.48%	6.28	6.21	6.41	959,800	-3,202,935.00
Sep 14, 2016	6.20	-0.15	-2.36%	6.35	6.12	6.35	6,668,400	-970,231.00
Sep 13, 2016	6.35	-0.15	-2.31%	6.50	6.32	6.50	248,000	-102,772.00
Sep 09, 2016	6.50	0.12	1.88%	6.46	6.45	6.64	626,700	1,817,587.00
Sep 08, 2016	6.38	-0.06	-0.93%	6.44	6.35	6.44	436,200	1,594,882.00
Sep 07, 2016	6.44	0.01	0.16%	6.53	6.33	6.53	861,400	2,343,980.00
Sep 06, 2016	6.43	-0.12	-1.83%	6.64	6.40	6.64	688,900	2,572.00
Sep 05, 2016	6.55	-0.05	-0.76%	6.73	6.54	6.73	468,700	6,580.00
Sep 02, 2016	6.60	-0.20	-2.94%	6.82	6.60	6.85	4,202,300	-635,958.00
Sep 01, 2016	6.80	0.20	3.03%	6.61	6.60	6.82	2,586,800	7,300,397.00
Aug 31, 2016	6.60	-0.02	-0.30%	6.64	6.60	6.76	1,081,500	2,399,420.00
Aug 30, 2016	6.62	0.09	1.38%	6.57	6.57	6.73	1,653,200	4,466,871.00
Aug 26, 2016	6.53	0.14	2.19%	6.37	6.30	6.73	2,264,600	-1,599,021.00
Aug 25, 2016	6.39	-0.16	-2.44%	6.50	6.19	6.50	2,951,400	972,080.00
Aug 24, 2016	6.55	-0.10	-1.50%	6.65	6.50	6.72	2,091,300	5,269,060.00
Aug 23, 2016	6.65	-0.35	-5.00%	7.01	6.64	7.15	5,603,400	-11,150,785.00
Aug 22, 2016	7.00	0.25	3.70%	6.74	6.46	7.00	6,890,300	5,249,791.00
Aug 19, 2016	6.75	-0.65	-8.78%	7.46	6.70	7.79	9,146,300	1,746,111.00
Aug 18, 2016	7.40	1.38	22.92%	7.20	6.78	9.03	25,227,700	38,394,211.00
Aug 16, 2016	6.02	0.32	5.61%	5.70	5.70	6.03	1,359,500	-928,911.00
Aug 15, 2016	5.70	0.03	0.53%	5.67	5.67	5.70	223,400	-922,821.00
Aug 12, 2016	5.67	-0.01	-0.18%	5.68	5.64	5.70	252,700	-282,902.00
Aug 11, 2016	5.68	-0.02	-0.35%	5.70	5.66	5.70	194,100	-53,670.00
Aug 10, 2016	5.70	0.02	0.35%	5.70	5.66	5.70	301,100	-647,520.00
Aug 09, 2016	5.68	-0.02	-0.35%	5.70	5.65	5.70	142,800	-72,330.00
Aug 08, 2016	5.70	0.04	0.71%	5.69	5.65	5.70	331,500	-80,310.00
Aug 05, 2016	5.66	0.07	1.25%	5.68	5.60	5.68	105,600	-141,680.00
Aug 04, 2016	5.59	0.01	0.18%	5.58	5.55	5.59	153,300	-86,418.00
Aug 03, 2016	5.58	-0.07	-1.24%	5.65	5.56	5.65	437,500	-395,305.00
Aug 02, 2016	5.65	-0.09	-1.57%	5.72	5.58	5.72	416,600	-590,605.00
Aug 01, 2016	5.74	0.00	0.00%	5.75	5.72	5.77	152,200	-123,051.00
Jul 29, 2016	5.74	0.01	0.17%	5.70	5.70	5.74	231,900	-34,770.00
From July 29, 2016 to July 28, 2017		Yield: 8.18	Yield %: 142.51%	Low: 5.55	High: 16.80	Net Foreign Yield:		582,202,896.00

Chart

Please Login to Access More Data and enable loading and saving of charts.

View 10 New Posts

Joel Hernandez @JoelHernandez0 · Friday, July 28, 2017 07:18:54 PM

$IMI cross WMA9 WMA20...

Don’t miss any updates from Joel Hernandez

IMI July 03, 2017 11:38:48 AM

Electronic device ban lifted on flights from Abu Dhabi to US

IMI June 26, 2017 11:02:49 PM

Electronics group wants more local content in export goods: ELECTRONICS exporters expect to complete this year an industry road map that will call for the localization of materials that go into the making of export products, with the goal of significantly reducing the country’s reliance on imports.

IMI June 21, 2017 10:00:00 PM

Electronics sector warns of backlash on planned removal of VAT exemption: By Bernie Cahiles-Magkilat The semiconductor and electronics industry has warned of a backlash should the government pursue its plans to remove the 12 percent value-added

IMI June 13, 2017 02:07:15 PM

IMI starts production of KTM bikes

IMI June 01, 2017 10:01:00 PM

IMI bridges gap between academe and industry: Integrated Micro-Electronics Inc. IMI is collaborating with the U.S. Agency for International Development USAID through its Science, Technology, Research, and Innovation for Development STRIDE Program

IMI May 05, 2017 10:01:00 PM

IMI posts 33 growth in profit to P434 million: By James A. Loyola Integrated Micro-Electronics, Inc. IMI , the Ayala Group s global manufacturing solutions unit, reported a 33 percent jump in its first quarter

IMI May 04, 2017 10:43:47 PM

IMI profit jumps 33 in Q1: INTEGRATED Micro-Electronics, Inc. IMI saw a 33 jump in earnings from January to March, driven by strong revenues and improved gross profit margins as it focused on automotive and industrial businesses.

IMI May 04, 2017 10:01:00 PM

IMI income up 33 in Q1 2017: Integrated Micro-Electronics Inc. IMI has announced that its first quarter 2017 net income was 8.7 million P434.1 million , up 33 percent year buoyed by strong

IMI May 04, 2017 03:10:53 PM

IMI nets 8.7M

IMI April 07, 2017 09:32:02 AM

IMI buys UK electronics maker

Read More News

IMI July 28, 2017 09:13:00 AM

Notice of Analysts'/Investors' Briefing

IMI June 21, 2017 02:29:00 PM

Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)

IMI May 17, 2017 08:47:00 AM

Substantial Acquisitions

IMI May 04, 2017 11:53:00 AM

Press Release

IMI April 26, 2017 08:10:00 AM

Notice of Analysts'/Investors' Briefing

IMI April 10, 2017 11:46:00 AM

Clarification of News Reports

IMI April 10, 2017 07:37:00 AM

[Amend-1]Amendments to Articles of Incorporation

IMI April 07, 2017 04:20:00 PM

Results of Organizational Meeting of Board of Directors

IMI April 07, 2017 03:36:00 PM

Results of Annual or Special Stockholders' Meeting

IMI April 07, 2017 08:54:00 AM

Press Release

Read More News

IMI May 11, 2017 10:06:00 AM

Quarterly Report

IMI April 11, 2017 03:19:00 PM

Annual Report

IMI November 14, 2016 11:10:00 AM

Quarterly Report

IMI August 12, 2016 01:28:00 PM

[Amend-1]Quarterly Report

IMI August 11, 2016 03:31:00 PM

Quarterly Report

IMI May 12, 2016 10:02:00 AM

Quarterly Report

IMI April 14, 2016 09:48:00 AM

Annual Report

IMI November 10, 2015 04:07:00 PM

Quarterly Report

IMI August 13, 2015 04:11:00 PM

Quarterly Report

IMI May 13, 2015 10:44:00 AM

Quarterly Report

Read More News

Calendar

Dividends
Aug 01	Div: Ex-Date Philippine Business Bank
Aug 07	Div: Ex-Date GLO PREF P
Aug 08	Div: Ex-Date Pacific Online Systems Corporation
Events
Aug 17	OTH: PH GDP Growth Rate Q2 2017
Aug 21	HOL: Ninoy Aquino Day
Aug 28	HOL: National Heroes' Day