Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 123.50 | 125.50 | 121.00 | 122.00 | 118.63 | 64,000 |
| 2024-08-01 | 122.00 | 130.00 | 121.50 | 126.00 | 122.52 | 167,000 |
| 2024-07-31 | 121.00 | 121.50 | 119.50 | 120.50 | 117.17 | 64,000 |
| 2024-07-30 | 121.00 | 123.00 | 118.50 | 121.50 | 118.14 | 82,000 |
| 2024-07-29 | 126.00 | 126.50 | 121.50 | 122.00 | 118.63 | 93,000 |
| 2024-07-26 | 123.00 | 126.00 | 123.00 | 125.50 | 122.03 | 47,000 |
| 2024-07-23 | 126.50 | 127.00 | 125.50 | 125.50 | 122.03 | 41,000 |
| 2024-07-22 | 131.00 | 131.00 | 124.00 | 125.00 | 121.54 | 104,000 |
| 2024-07-19 | 132.00 | 132.00 | 129.00 | 129.00 | 125.43 | 117,000 |
| 2024-07-18 | 132.50 | 133.00 | 130.50 | 133.00 | 129.32 | 109,000 |
| 2024-07-17 | 132.50 | 135.50 | 132.50 | 134.00 | 130.29 | 131,000 |
| 2024-07-16 | 131.50 | 133.50 | 131.00 | 132.00 | 128.35 | 83,000 |
| 2024-07-15 | 133.50 | 133.50 | 131.00 | 131.50 | 127.86 | 124,000 |
| 2024-07-12 | 133.00 | 134.00 | 132.50 | 133.50 | 129.81 | 55,000 |
| 2024-07-11 | 133.50 | 135.00 | 133.00 | 134.00 | 130.29 | 77,000 |
| 2024-07-10 | 135.00 | 137.00 | 133.00 | 133.00 | 129.32 | 85,000 |
| 2024-07-09 | 135.00 | 136.00 | 130.00 | 135.00 | 131.27 | 189,000 |
| 2024-07-08 | 137.00 | 137.00 | 134.00 | 134.50 | 130.78 | 100,000 |
| 2024-07-05 | 136.50 | 138.00 | 135.00 | 135.50 | 131.75 | 222,000 |
| 2024-07-04 | 136.50 | 138.50 | 136.50 | 137.00 | 133.21 | 63,000 |
| 2024-07-03 | 135.50 | 138.50 | 135.50 | 136.00 | 132.24 | 87,000 |
| 2024-07-02 | 138.50 | 138.50 | 135.00 | 135.50 | 131.75 | 89,000 |
| 2024-07-01 | 140.00 | 140.50 | 138.00 | 138.00 | 134.18 | 45,000 |
| 2024-06-28 | 139.50 | 141.50 | 139.00 | 139.00 | 135.16 | 81,000 |
| 2024-06-27 | 141.50 | 141.50 | 138.00 | 139.00 | 135.16 | 144,000 |
| 2024-06-26 | 144.50 | 145.50 | 140.50 | 141.00 | 137.10 | 141,000 |
| 2024-06-25 | 142.00 | 147.00 | 142.00 | 143.00 | 139.04 | 311,000 |
| 2024-06-24 | 144.00 | 147.50 | 141.00 | 141.50 | 137.59 | 187,000 |
| 2024-06-21 | 146.00 | 148.50 | 143.00 | 144.00 | 140.02 | 152,000 |
| 2024-06-20 | 141.00 | 145.50 | 141.00 | 143.50 | 139.53 | 96,000 |
| 2024-06-19 | 146.50 | 146.50 | 141.50 | 141.50 | 137.59 | 87,000 |
| 2024-06-18 | 147.50 | 149.00 | 143.50 | 143.50 | 139.53 | 112,000 |
| 2024-06-17 | 144.50 | 149.50 | 144.50 | 147.00 | 141.17 | 209,000 |
| 2024-06-14 | 142.50 | 145.50 | 142.00 | 143.50 | 137.81 | 97,000 |
| 2024-06-13 | 142.00 | 144.50 | 142.00 | 142.50 | 136.85 | 35,000 |
| 2024-06-12 | 143.00 | 144.00 | 142.00 | 143.00 | 137.33 | 26,000 |
| 2024-06-11 | 145.50 | 145.50 | 141.00 | 141.00 | 135.41 | 67,000 |
| 2024-06-07 | 141.50 | 146.00 | 141.50 | 146.00 | 140.21 | 67,000 |
| 2024-06-06 | 144.00 | 144.00 | 141.50 | 141.50 | 135.89 | 80,000 |
| 2024-06-05 | 148.00 | 148.00 | 144.00 | 144.00 | 138.29 | 65,000 |
| 2024-06-04 | 146.00 | 146.50 | 144.50 | 146.50 | 140.69 | 89,000 |
| 2024-06-03 | 143.00 | 145.50 | 142.00 | 145.00 | 139.25 | 41,000 |
| 2024-05-31 | 145.00 | 146.00 | 142.50 | 142.50 | 136.85 | 52,000 |
| 2024-05-30 | 144.50 | 146.50 | 142.50 | 143.00 | 137.33 | 70,000 |
| 2024-05-29 | 145.00 | 148.00 | 143.50 | 146.00 | 140.21 | 150,000 |
| 2024-05-28 | 139.50 | 147.50 | 138.50 | 145.50 | 139.73 | 327,000 |
| 2024-05-27 | 142.00 | 142.00 | 137.50 | 138.00 | 132.52 | 210,000 |
| 2024-05-24 | 139.00 | 141.50 | 138.50 | 139.50 | 133.96 | 64,000 |
| 2024-05-23 | 142.00 | 142.00 | 140.00 | 140.00 | 134.44 | 40,000 |
| 2024-05-22 | 141.00 | 142.50 | 141.00 | 142.00 | 136.37 | 62,000 |
| 2024-05-21 | 143.00 | 143.00 | 140.00 | 140.00 | 134.44 | 22,000 |
| 2024-05-20 | 141.00 | 143.00 | 140.50 | 142.00 | 136.37 | 37,000 |
| 2024-05-17 | 142.00 | 143.50 | 139.50 | 142.00 | 136.37 | 37,000 |
| 2024-05-16 | 140.50 | 141.50 | 140.00 | 141.50 | 135.89 | 30,000 |
| 2024-05-15 | 144.00 | 146.50 | 139.50 | 139.50 | 133.96 | 75,000 |
| 2024-05-14 | 139.00 | 142.00 | 138.50 | 142.00 | 136.37 | 71,000 |
| 2024-05-13 | 142.00 | 142.00 | 136.50 | 138.00 | 132.52 | 42,000 |
| 2024-05-10 | 141.00 | 141.00 | 137.50 | 139.00 | 133.48 | 52,000 |
| 2024-05-09 | 137.00 | 140.00 | 137.00 | 139.50 | 133.96 | 60,000 |
| 2024-05-08 | 139.00 | 139.00 | 136.50 | 136.50 | 131.08 | 25,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 2.0000 TWD |
| 2025-05-29 | 2.0373 TWD |
| 2024-06-18 | 1.8173 TWD |
| 2023-07-05 | 4.0228 TWD |
| 2022-07-05 | 5.0154 TWD |
| 2021-08-19 | 6.0842 TWD |
| 2020-07-07 | 5.9957 TWD |
| 2019-07-01 | 5.9044 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.