Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 138.50 | 138.50 | 136.00 | 136.00 | 130.60 | 16,000 |
| 2024-05-06 | 139.00 | 139.50 | 136.00 | 137.00 | 131.56 | 59,000 |
| 2024-05-03 | 139.00 | 139.00 | 136.00 | 137.00 | 131.56 | 26,000 |
| 2024-05-02 | 135.50 | 138.50 | 135.00 | 138.00 | 132.52 | 47,000 |
| 2024-04-30 | 134.00 | 137.50 | 134.00 | 136.00 | 130.60 | 84,000 |
| 2024-04-29 | 131.50 | 133.50 | 131.50 | 133.00 | 127.72 | 30,000 |
| 2024-04-26 | 131.00 | 132.50 | 130.00 | 130.50 | 125.32 | 34,000 |
| 2024-04-25 | 129.50 | 130.50 | 129.00 | 129.50 | 124.36 | 25,000 |
| 2024-04-24 | 132.00 | 133.50 | 131.50 | 132.50 | 127.24 | 38,000 |
| 2024-04-23 | 129.50 | 131.50 | 129.00 | 130.50 | 125.32 | 41,000 |
| 2024-04-22 | 131.00 | 132.00 | 128.00 | 128.50 | 123.40 | 60,000 |
| 2024-04-19 | 133.50 | 133.50 | 129.00 | 131.00 | 125.80 | 90,000 |
| 2024-04-18 | 136.50 | 137.00 | 136.00 | 136.00 | 130.60 | 11,000 |
| 2024-04-17 | 134.50 | 137.00 | 134.00 | 137.00 | 131.56 | 35,000 |
| 2024-04-16 | 138.00 | 138.00 | 132.00 | 132.50 | 127.24 | 130,000 |
| 2024-04-15 | 140.00 | 140.00 | 137.00 | 138.50 | 133.00 | 81,000 |
| 2024-04-12 | 143.50 | 144.00 | 140.00 | 140.00 | 134.44 | 161,000 |
| 2024-04-11 | 145.50 | 145.50 | 143.00 | 143.00 | 137.33 | 62,000 |
| 2024-04-10 | 146.50 | 147.00 | 145.50 | 145.50 | 139.73 | 48,000 |
| 2024-04-09 | 144.00 | 146.00 | 143.00 | 145.50 | 139.73 | 91,000 |
| 2024-04-08 | 143.00 | 146.00 | 143.00 | 144.00 | 138.29 | 64,000 |
| 2024-04-03 | 143.00 | 144.00 | 142.50 | 143.00 | 137.33 | 25,000 |
| 2024-04-02 | 143.50 | 144.50 | 143.50 | 143.50 | 137.81 | 53,000 |
| 2024-04-01 | 142.50 | 144.50 | 142.50 | 143.00 | 137.33 | 29,000 |
| 2024-03-29 | 142.50 | 143.00 | 142.00 | 142.50 | 136.85 | 40,000 |
| 2024-03-28 | 143.50 | 143.50 | 142.50 | 142.50 | 136.85 | 20,000 |
| 2024-03-27 | 142.50 | 144.00 | 142.50 | 143.00 | 137.33 | 32,000 |
| 2024-03-26 | 144.00 | 144.00 | 144.00 | 144.00 | 138.29 | 0 |
| 2024-03-25 | 144.00 | 144.00 | 144.00 | 144.00 | 138.29 | 0 |
| 2024-03-22 | 144.50 | 145.00 | 143.00 | 144.00 | 138.29 | 69,000 |
| 2024-03-21 | 145.50 | 145.50 | 143.00 | 143.50 | 137.81 | 67,000 |
| 2024-03-20 | 149.00 | 149.50 | 144.00 | 144.00 | 138.29 | 70,000 |
| 2024-03-19 | 146.00 | 151.00 | 146.00 | 149.00 | 143.09 | 145,000 |
| 2024-03-18 | 143.50 | 143.50 | 143.50 | 143.50 | 137.81 | 0 |
| 2024-03-15 | 144.00 | 145.50 | 143.00 | 143.50 | 137.81 | 72,000 |
| 2024-03-14 | 145.50 | 147.50 | 145.00 | 145.00 | 139.25 | 64,000 |
| 2024-03-13 | 149.50 | 151.50 | 146.00 | 146.50 | 140.69 | 86,000 |
| 2024-03-12 | 146.00 | 151.50 | 146.00 | 148.50 | 142.61 | 70,000 |
| 2024-03-11 | 145.00 | 148.00 | 144.50 | 146.00 | 140.21 | 119,000 |
| 2024-03-08 | 153.00 | 154.00 | 146.00 | 146.50 | 140.69 | 184,000 |
| 2024-03-07 | 158.50 | 158.50 | 154.50 | 155.00 | 148.85 | 101,000 |
| 2024-03-06 | 157.00 | 162.00 | 157.00 | 158.50 | 152.21 | 141,000 |
| 2024-03-05 | 160.00 | 160.00 | 157.00 | 158.00 | 151.73 | 142,000 |
| 2024-03-04 | 162.00 | 162.50 | 160.00 | 160.50 | 154.13 | 115,000 |
| 2024-03-01 | 158.00 | 163.00 | 158.00 | 161.00 | 154.61 | 193,000 |
| 2024-02-29 | 157.00 | 159.50 | 155.50 | 157.00 | 150.77 | 126,000 |
| 2024-02-27 | 161.00 | 161.00 | 155.50 | 156.50 | 150.29 | 185,000 |
| 2024-02-26 | 152.00 | 164.00 | 152.00 | 160.50 | 154.13 | 321,000 |
| 2024-02-23 | 153.00 | 155.00 | 152.00 | 152.00 | 145.97 | 114,000 |
| 2024-02-22 | 154.00 | 154.50 | 151.50 | 151.50 | 145.49 | 77,000 |
| 2024-02-21 | 152.00 | 155.50 | 152.00 | 153.50 | 147.41 | 79,000 |
| 2024-02-20 | 157.00 | 157.00 | 152.50 | 153.50 | 147.41 | 89,000 |
| 2024-02-19 | 156.50 | 159.50 | 156.00 | 157.00 | 150.77 | 214,000 |
| 2024-02-16 | 149.50 | 155.00 | 149.50 | 155.00 | 148.85 | 242,000 |
| 2024-02-15 | 151.00 | 151.00 | 146.50 | 148.50 | 142.61 | 99,000 |
| 2024-02-05 | 148.50 | 150.00 | 147.00 | 148.00 | 142.13 | 54,000 |
| 2024-02-02 | 153.50 | 154.00 | 147.50 | 147.50 | 141.65 | 108,000 |
| 2024-02-01 | 145.00 | 155.00 | 145.00 | 150.00 | 144.05 | 296,000 |
| 2024-01-31 | 145.50 | 147.00 | 145.00 | 145.00 | 139.25 | 36,000 |
| 2024-01-30 | 145.00 | 147.00 | 145.00 | 145.50 | 139.73 | 49,000 |
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.