Rafael Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	163.00	166.00	162.00	164.50	153.86	230,000
2023-05-11	170.00	170.00	163.00	163.50	152.92	377,000
2023-05-10	168.50	170.00	167.00	169.00	158.07	184,000
2023-05-09	174.50	174.50	168.00	168.50	157.60	663,000
2023-05-08	180.50	182.00	176.50	176.50	165.08	321,000
2023-05-05	177.00	180.00	177.00	178.00	166.49	362,000
2023-05-04	184.00	187.50	175.00	176.50	165.08	1,269,000
2023-05-03	182.50	186.00	179.00	182.00	170.23	1,947,000
2023-05-02	167.00	182.00	165.00	182.00	170.23	1,922,000
2023-04-28	166.00	168.50	164.00	165.50	154.79	374,000
2023-04-27	163.00	164.00	157.00	162.00	151.52	589,000
2023-04-26	166.00	167.50	160.50	162.00	151.52	578,000
2023-04-25	177.00	178.50	166.00	166.00	155.26	738,000
2023-04-24	175.00	179.00	174.00	176.50	165.08	209,000
2023-04-21	183.00	184.00	175.00	175.00	163.68	645,000
2023-04-20	187.00	188.00	179.00	179.50	167.89	1,030,000
2023-04-19	187.00	193.50	183.50	187.50	175.37	1,453,000
2023-04-18	183.00	192.00	182.00	186.00	173.97	1,620,000
2023-04-17	178.50	183.50	178.50	180.00	168.36	721,000
2023-04-14	177.50	180.50	175.50	177.00	165.55	662,000
2023-04-13	176.50	179.50	174.00	177.00	165.55	848,000
2023-04-12	174.00	179.00	172.00	176.00	164.62	904,000
2023-04-11	168.50	174.00	168.50	172.50	161.34	578,000
2023-04-10	174.50	174.50	167.50	168.00	157.13	740,000
2023-04-07	170.50	176.00	168.00	171.50	160.41	1,289,000
2023-04-06	167.00	170.00	163.00	169.00	158.07	422,000
2023-03-31	163.00	170.50	162.50	164.50	153.86	949,000
2023-03-30	161.50	161.50	159.00	160.50	150.12	83,000
2023-03-29	158.50	161.00	156.50	159.00	148.72	162,000
2023-03-28	166.00	166.00	159.00	159.00	148.72	289,000
2023-03-27	166.00	167.50	165.00	165.00	154.33	201,000
2023-03-24	165.00	166.50	164.50	165.50	154.79	235,000
2023-03-23	162.50	167.00	162.00	167.00	156.20	376,000
2023-03-22	162.00	164.50	162.00	162.50	151.99	226,000
2023-03-21	164.00	164.00	161.00	161.00	150.59	118,000
2023-03-20	164.00	164.00	162.00	162.00	151.52	83,000
2023-03-17	161.00	164.50	159.50	162.00	151.52	412,000
2023-03-16	160.00	160.00	154.00	158.00	147.78	238,000
2023-03-15	161.00	163.50	159.00	160.00	149.65	356,000
2023-03-14	161.00	163.00	156.50	157.50	147.31	473,000
2023-03-13	160.00	162.50	155.50	160.50	150.12	447,000
2023-03-10	168.00	168.00	161.00	162.00	151.52	777,000
2023-03-09	170.50	171.50	166.50	168.50	157.60	787,000
2023-03-08	169.50	172.50	168.00	170.00	159.00	541,000
2023-03-07	176.00	176.00	170.50	171.50	160.41	933,000
2023-03-06	177.50	179.50	176.00	176.00	164.62	1,059,000
2023-03-03	176.00	180.50	175.00	176.00	164.62	745,000
2023-03-02	174.00	175.00	172.50	175.00	163.68	211,000
2023-03-01	172.00	174.00	170.50	173.00	161.81	242,000
2023-02-24	179.00	179.50	172.50	172.50	161.34	575,000
2023-02-23	175.00	181.50	175.00	178.00	166.49	658,000
2023-02-22	174.50	181.00	174.00	175.00	163.68	789,000
2023-02-21	183.00	183.50	175.00	177.50	166.02	1,230,000
2023-02-20	172.50	179.00	172.50	178.00	166.49	700,000
2023-02-17	174.00	177.50	171.50	172.00	160.87	786,000
2023-02-16	173.00	176.00	172.50	174.00	162.75	387,000
2023-02-15	173.00	174.50	170.50	171.00	159.94	260,000
2023-02-14	174.00	177.50	171.00	173.50	162.28	677,000
2023-02-13	168.00	173.50	166.50	172.00	160.87	454,000
2023-02-10	172.50	173.00	167.50	168.00	157.13	515,000

← NewerPage 15 of 21 · 1,217 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.