Rafael Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	137.00	137.00	134.00	134.00	128.68	101,000
2023-08-07	135.50	137.00	134.50	136.50	131.08	84,000
2023-08-04	133.00	137.00	133.00	136.00	130.60	56,000
2023-08-02	139.00	139.00	134.00	134.50	129.16	269,000
2023-08-01	143.50	146.00	139.00	139.00	133.48	291,000
2023-07-31	141.00	145.00	138.50	140.50	134.93	290,000
2023-07-28	138.00	142.00	137.50	141.00	135.41	226,000
2023-07-27	136.00	140.00	136.00	139.00	133.48	236,000
2023-07-26	140.50	140.50	133.50	134.00	128.68	170,000
2023-07-25	134.00	140.00	132.00	138.50	133.00	317,000
2023-07-24	138.00	138.00	134.00	134.00	128.68	202,000
2023-07-21	140.00	140.50	137.50	138.00	132.52	119,000
2023-07-20	138.00	142.00	138.00	140.50	134.93	158,000
2023-07-19	138.50	141.00	137.50	138.00	132.52	125,000
2023-07-18	142.00	142.00	136.00	136.50	131.08	246,000
2023-07-17	143.50	143.50	138.50	140.50	134.93	256,000
2023-07-14	137.50	142.00	136.00	141.50	135.89	402,000
2023-07-13	132.50	139.00	132.50	134.50	129.16	734,000
2023-07-12	144.50	145.00	134.00	134.00	128.68	921,000
2023-07-11	148.50	149.50	144.00	144.50	138.77	217,000
2023-07-10	151.50	151.50	147.00	147.00	141.17	180,000
2023-07-07	153.50	153.50	148.50	151.00	145.01	227,000
2023-07-06	151.50	153.50	151.00	151.50	145.49	156,000
2023-07-05	153.00	155.50	152.00	152.00	145.97	203,000
2023-07-04	154.50	157.00	153.50	157.00	146.84	285,000
2023-07-03	156.00	156.00	153.00	154.50	144.51	135,000
2023-06-30	153.00	155.50	151.50	154.00	144.04	144,000
2023-06-29	153.50	154.50	152.00	152.00	142.17	118,000
2023-06-28	153.00	154.00	151.50	153.00	143.10	149,000
2023-06-27	155.00	155.00	151.00	151.00	141.23	167,000
2023-06-26	157.00	157.00	152.50	153.00	143.10	166,000
2023-06-21	157.50	157.50	154.00	156.50	146.38	142,000
2023-06-20	158.00	158.00	154.50	154.50	144.51	122,000
2023-06-19	157.50	158.00	153.00	156.00	145.91	221,000
2023-06-16	162.00	162.00	157.50	157.50	147.31	287,000
2023-06-15	160.00	163.00	160.00	162.00	151.52	192,000
2023-06-14	162.00	162.00	157.00	159.00	148.72	171,000
2023-06-13	156.00	162.50	155.00	160.00	149.65	478,000
2023-06-12	158.00	158.00	152.50	154.00	144.04	360,000
2023-06-09	158.50	158.50	154.50	157.00	146.84	973,000
2023-06-08	164.00	165.00	161.00	161.00	150.59	247,000
2023-06-07	164.50	165.50	163.00	165.50	154.79	161,000
2023-06-06	167.00	167.00	162.00	162.50	151.99	253,000
2023-06-05	164.50	168.00	164.50	165.50	154.79	298,000
2023-06-02	166.00	166.50	164.50	164.50	153.86	255,000
2023-06-01	166.00	166.00	163.50	165.00	154.33	123,000
2023-05-31	164.00	167.00	163.50	165.00	154.33	191,000
2023-05-30	166.00	167.00	162.50	163.00	152.46	227,000
2023-05-29	161.00	167.00	161.00	165.50	154.79	337,000
2023-05-26	162.50	164.00	160.00	160.50	150.12	236,000
2023-05-25	164.00	164.00	161.50	161.50	151.05	227,000
2023-05-24	165.50	165.50	163.50	163.50	152.92	175,000
2023-05-23	166.50	167.50	163.50	165.50	154.79	187,000
2023-05-22	164.50	166.50	164.00	165.00	154.33	130,000
2023-05-19	169.00	169.00	164.00	164.50	153.86	209,000
2023-05-18	167.00	170.00	165.50	166.00	155.26	392,000
2023-05-17	162.50	165.00	161.50	164.00	153.39	280,000
2023-05-16	162.50	164.00	160.00	160.50	150.12	217,000
2023-05-15	166.50	166.50	159.00	160.00	149.65	268,000
2023-05-12	163.00	166.00	162.00	164.50	153.86	230,000

← NewerPage 14 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.