Integrated Media Technology Ltd (IMTE) Historical Stock Data

0.61 ↓0.02 (-3.67%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IMTE is up 1.33% a day on average. There have been 17 days where Integrated Media Technology Ltd closed green and 13 days where IMTE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	0.63	0.61	↓$0.02 (-3.02%)	0.60	0.63	16.60K
2025-12-24	0.63	0.64	↑$0.01 (1.17%)	0.60	0.64	35.77K
2025-12-23	0.66	0.65	↓$0.01 (-1.52%)	0.63	0.66	4.57K
2025-12-22	0.66	0.67	↑$0.01 (1.97%)	0.62	0.67	39.71K
2025-12-19	0.61	0.67	↑$0.06 (9.70%)	0.61	0.67	44.06K
2025-12-18	0.63	0.64	↑$0.00 (0.71%)	0.61	0.64	23.92K
2025-12-17	0.67	0.65	↓$0.02 (-3.40%)	0.61	0.68	46.71K
2025-12-16	0.68	0.69	↑$0.01 (1.71%)	0.63	0.70	73.23K
2025-12-15	0.79	0.74	↓$0.05 (-6.54%)	0.68	0.79	49.23K
2025-12-12	0.78	0.76	↓$0.02 (-2.69%)	0.75	0.80	55.32K
2025-12-11	0.76	0.82	↑$0.06 (7.72%)	0.76	0.82	26.44K
2025-12-10	0.83	0.82	↓$0.01 (-0.78%)	0.75	0.84	45.06K
2025-12-09	0.80	0.86	↑$0.06 (7.35%)	0.76	0.87	145.85K
2025-12-08	0.74	0.80	↑$0.06 (7.89%)	0.74	0.80	83.15K
2025-12-05	0.72	0.76	↑$0.04 (6.01%)	0.72	0.77	52.06K
2025-12-04	0.72	0.74	↑$0.02 (2.51%)	0.70	0.75	96.51K
2025-12-03	0.71	0.72	↑$0.01 (1.76%)	0.70	0.74	42.05K
2025-12-02	0.69	0.74	↑$0.05 (6.48%)	0.67	0.74	121.60K
2025-12-01	0.71	0.70	↓$0.01 (-1.40%)	0.66	0.79	541.60K
2025-11-26	0.69	0.69	↑$0.01 (0.76%)	0.67	0.70	89.74K
2025-11-25	0.74	0.69	↓$0.05 (-7.16%)	0.67	0.74	72.03K
2025-11-24	0.77	0.74	↓$0.03 (-3.51%)	0.70	0.79	109.01K
2025-11-21	0.87	0.82	↓$0.05 (-5.51%)	0.74	0.87	82.94K
2025-11-20	0.90	0.87	↓$0.03 (-3.33%)	0.83	0.91	102.41K
2025-11-19	0.80	0.89	↑$0.09 (11.54%)	0.77	0.92	197.63K
2025-11-18	0.78	0.85	↑$0.07 (8.33%)	0.78	0.83	62.34K
2025-11-14	0.90	0.87	↓$0.03 (-3.19%)	0.86	0.91	54.45K
2025-11-13	0.82	0.92	↑$0.10 (11.96%)	0.78	0.96	309.31K
2025-11-11	0.92	0.84	↓$0.08 (-8.68%)	0.81	0.93	1.01M
2025-11-10	0.99	1.02	↑$0.03 (2.97%)	0.91	1.34	75.48M