Rafael Microelectronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	145.00	145.50	144.50	144.50	138.77	57,000
2024-01-26	145.50	145.50	144.00	144.50	138.77	29,000
2024-01-25	145.50	145.50	144.00	145.00	139.25	36,000
2024-01-24	145.00	145.00	143.50	144.00	138.29	49,000
2024-01-23	144.00	145.50	143.50	145.00	139.25	44,000
2024-01-22	144.00	146.50	144.00	145.00	139.25	63,000
2024-01-19	145.00	145.50	143.00	143.00	137.33	50,000
2024-01-18	145.00	145.00	142.00	144.00	138.29	48,000
2024-01-17	144.00	145.00	142.00	142.50	136.85	67,000
2024-01-16	148.00	148.50	143.50	144.00	138.29	170,000
2024-01-15	148.50	150.00	148.50	148.50	142.61	14,018
2024-01-12	148.50	150.00	148.00	148.00	142.13	41,000
2024-01-11	151.00	151.00	149.00	150.00	144.05	46,000
2024-01-10	148.00	150.50	148.00	150.00	144.05	22,000
2024-01-09	155.50	155.50	146.50	149.00	143.09	221,000
2024-01-08	158.50	158.50	155.00	155.50	149.33	118,000
2024-01-05	159.00	159.00	157.50	158.50	152.21	91,000
2024-01-04	158.00	160.50	158.00	160.00	153.65	83,000
2024-01-03	158.00	160.00	157.00	158.50	152.21	67,000
2024-01-02	159.00	162.00	159.00	159.50	153.17	74,000
2023-12-29	160.50	161.50	159.00	159.50	153.17	51,000
2023-12-28	163.50	167.50	160.50	160.50	154.13	266,000
2023-12-27	158.00	160.50	158.00	160.00	153.65	123,000
2023-12-26	157.50	159.00	157.50	158.00	151.73	42,000
2023-12-25	156.50	159.00	156.50	157.50	151.25	47,000
2023-12-22	156.50	158.00	156.00	156.50	150.29	32,000
2023-12-21	156.00	160.50	156.00	156.50	150.29	78,000
2023-12-20	157.00	157.50	156.00	156.50	150.29	32,000
2023-12-19	155.50	155.50	153.50	154.50	148.37	52,000
2023-12-18	156.00	157.50	155.00	156.00	149.81	64,000
2023-12-15	157.00	157.00	155.50	156.00	149.81	50,000
2023-12-14	161.00	161.00	156.50	157.00	150.77	135,000
2023-12-13	157.50	158.00	157.00	158.00	151.73	67,000
2023-12-12	160.50	160.50	157.50	158.00	151.73	91,000
2023-12-11	161.00	161.00	158.00	158.00	151.73	62,000
2023-12-08	161.00	162.50	157.50	159.00	152.69	173,000
2023-12-07	162.00	162.50	161.00	161.00	154.61	52,000
2023-12-06	165.00	165.00	161.50	161.50	155.09	77,000
2023-12-05	162.50	165.00	161.50	165.00	158.45	83,000
2023-12-04	165.50	167.00	163.00	163.00	156.53	158,000
2023-12-01	168.00	168.00	165.00	167.00	160.37	81,000
2023-11-30	166.00	168.00	164.50	167.50	160.85	146,000
2023-11-29	171.00	171.00	164.50	164.50	157.97	124,000
2023-11-28	163.50	168.50	163.50	168.50	161.81	142,000
2023-11-27	166.50	166.50	162.00	162.00	155.57	128,000
2023-11-24	169.00	171.00	165.50	166.00	159.41	180,000
2023-11-23	171.00	176.00	168.50	169.50	162.77	568,000
2023-11-22	160.50	171.00	160.50	169.50	162.77	861,000
2023-11-21	162.00	162.50	160.00	160.50	154.13	135,000
2023-11-20	162.50	162.50	160.50	160.50	154.13	130,000
2023-11-17	162.00	167.50	160.00	162.00	155.57	735,000
2023-11-16	156.00	158.50	156.00	158.00	151.73	93,000
2023-11-15	162.00	162.00	157.50	157.50	151.25	241,000
2023-11-14	160.00	163.00	160.00	163.00	156.53	396,000
2023-11-13	159.00	161.00	159.00	160.00	153.65	438,000
2023-11-10	160.00	160.00	157.50	157.50	151.25	225,000
2023-11-09	161.00	161.00	159.00	159.50	153.17	333,000
2023-11-08	161.00	162.00	160.50	161.50	155.09	249,000
2023-11-07	159.50	161.00	159.00	160.50	154.13	278,000
2023-11-06	158.50	159.50	158.00	159.00	152.69	289,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.