Rafael Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	159.00	159.00	157.50	158.00	151.73	157,000
2023-11-02	159.00	159.00	158.00	158.50	152.21	154,000
2023-11-01	157.50	159.50	157.50	158.50	152.21	268,000
2023-10-31	158.00	158.00	156.00	157.50	151.25	278,000
2023-10-30	157.00	158.00	157.00	157.50	151.25	262,000
2023-10-27	158.00	158.00	155.50	156.00	149.81	299,000
2023-10-26	156.50	159.00	155.00	157.00	150.77	491,000
2023-10-25	157.50	158.00	156.00	157.50	151.25	485,000
2023-10-24	157.50	159.00	155.00	157.50	151.25	1,040,000
2023-10-23	163.00	163.50	157.50	158.50	152.21	2,217,000
2023-10-20	164.50	165.00	162.50	163.00	156.53	3,503,000
2023-10-19	151.00	151.00	151.00	151.00	145.01	350,000
2023-10-18	141.50	149.00	137.50	137.50	132.04	2,705,000
2023-10-17	132.50	141.50	132.50	141.50	135.89	2,009,000
2023-10-16	127.50	129.50	127.00	129.00	123.88	87,000
2023-10-13	126.50	129.50	126.00	129.00	123.88	98,000
2023-10-12	126.50	129.50	126.00	128.50	123.40	228,000
2023-10-11	135.00	135.50	124.00	126.50	121.48	436,000
2023-10-06	130.00	134.00	130.00	133.50	128.20	149,000
2023-10-05	130.00	132.50	129.50	131.00	125.80	99,000
2023-10-04	130.00	130.00	127.50	128.00	122.92	104,000
2023-10-03	131.50	132.00	130.50	130.50	125.32	55,000
2023-10-02	131.50	131.50	130.50	130.50	125.32	83,000
2023-09-28	131.50	132.50	130.00	130.00	124.84	62,000
2023-09-27	130.50	131.50	129.50	130.00	124.84	102,000
2023-09-26	135.50	135.50	131.00	131.50	126.28	94,000
2023-09-25	134.00	137.00	133.00	135.50	130.12	207,000
2023-09-22	129.50	133.00	129.50	132.50	127.24	68,000
2023-09-21	132.50	133.00	129.50	130.50	125.32	148,000
2023-09-20	136.00	136.00	131.50	132.50	127.24	199,000
2023-09-19	138.50	140.50	135.00	135.00	129.64	381,000
2023-09-18	129.00	141.00	128.50	138.00	132.52	669,000
2023-09-15	133.50	133.50	129.00	130.00	124.84	124,000
2023-09-14	130.00	133.00	129.50	132.50	127.24	168,000
2023-09-13	127.00	130.00	127.00	129.00	123.88	41,000
2023-09-12	128.00	129.50	126.00	128.50	123.40	81,000
2023-09-11	127.00	128.50	126.00	126.00	121.00	72,000
2023-09-08	130.00	130.00	127.50	128.00	122.92	105,000
2023-09-07	130.00	133.50	130.00	131.00	125.80	96,000
2023-09-06	133.50	133.50	131.00	131.00	125.80	119,000
2023-09-05	128.50	137.50	128.50	134.00	128.68	402,000
2023-09-04	128.00	129.00	127.00	129.00	123.88	75,000
2023-09-01	127.50	129.50	127.50	128.00	122.92	172,000
2023-08-31	127.00	129.00	126.00	127.50	122.44	99,000
2023-08-30	126.00	129.50	125.00	126.50	121.48	304,000
2023-08-29	122.00	125.50	122.00	124.00	119.08	106,000
2023-08-28	122.50	124.00	121.50	121.50	116.68	82,000
2023-08-25	123.00	124.50	122.00	122.00	117.16	98,000
2023-08-24	123.50	126.00	122.50	124.00	119.08	175,000
2023-08-23	121.50	123.00	121.50	122.50	117.64	70,000
2023-08-22	122.00	123.00	121.50	121.50	116.68	69,000
2023-08-21	124.00	124.00	121.00	121.50	116.68	187,000
2023-08-18	125.00	126.50	123.00	124.00	119.08	136,000
2023-08-17	122.00	126.50	121.50	126.00	121.00	151,000
2023-08-16	124.00	125.00	122.00	122.00	117.16	98,000
2023-08-15	125.00	125.50	123.50	124.00	119.08	65,000
2023-08-14	125.50	130.00	120.00	122.00	117.16	380,000
2023-08-11	135.50	135.50	128.50	128.50	123.40	230,000
2023-08-10	137.50	139.00	133.00	133.00	127.72	188,000
2023-08-09	134.50	138.00	133.00	137.00	131.56	153,000

← NewerPage 13 of 21 · 1,221 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.