Rafael Microelectronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	183.00	183.50	172.00	172.00	160.87	1,371,000
2023-02-08	176.50	180.50	173.50	180.00	168.36	768,000
2023-02-07	172.50	177.00	170.50	175.50	164.15	394,000
2023-02-06	170.50	174.50	170.00	172.50	161.34	252,000
2023-02-03	175.00	175.50	170.00	173.50	162.28	572,000
2023-02-02	174.50	181.50	174.00	176.50	165.08	923,000
2023-02-01	177.00	178.00	170.50	172.50	161.34	445,000
2023-01-31	171.50	174.00	168.50	174.00	162.75	398,000
2023-01-30	173.50	177.50	170.50	172.00	160.87	568,000
2023-01-17	164.50	171.50	163.00	169.50	158.54	700,000
2023-01-16	160.50	164.00	160.50	162.50	151.99	298,000
2023-01-13	169.00	170.50	160.50	160.50	150.12	473,000
2023-01-12	168.50	170.50	164.50	166.50	155.73	696,000
2023-01-11	165.00	167.00	162.50	165.50	154.79	237,000
2023-01-10	164.50	168.00	162.00	163.50	152.92	275,000
2023-01-09	162.50	166.50	162.50	165.50	154.79	451,000
2023-01-06	160.00	164.00	158.50	161.50	151.05	347,000
2023-01-05	160.00	168.50	159.00	160.50	150.12	650,000
2023-01-04	159.00	161.50	157.50	157.50	147.31	406,000
2023-01-03	152.00	159.00	151.00	159.00	148.72	616,000
2022-12-30	156.50	159.50	151.50	151.50	141.70	412,000
2022-12-29	153.00	158.50	151.00	155.50	145.44	495,000
2022-12-28	162.00	163.00	154.00	154.50	144.51	777,000
2022-12-27	162.50	167.50	162.50	167.00	156.20	282,000
2022-12-26	168.00	168.00	162.00	162.00	151.52	295,000
2022-12-23	166.00	170.00	164.50	168.00	157.13	415,000
2022-12-22	174.00	175.50	163.00	165.50	154.79	1,041,000
2022-12-21	171.50	176.00	171.00	171.50	160.41	538,000
2022-12-20	177.00	180.50	169.50	169.50	158.54	724,000
2022-12-19	191.00	191.00	176.50	177.00	165.55	1,357,000
2022-12-16	182.50	187.00	182.00	185.00	173.03	508,000
2022-12-15	187.00	191.00	185.00	187.00	174.90	664,000
2022-12-14	187.50	194.00	184.50	189.00	176.77	1,275,000
2022-12-13	187.50	190.00	183.00	185.50	173.50	596,000
2022-12-12	189.00	191.00	182.00	184.00	172.10	1,292,000
2022-12-09	200.00	200.50	185.50	192.50	180.05	2,789,000
2022-12-08	186.50	197.50	184.50	196.00	183.32	2,657,000
2022-12-07	190.50	194.50	182.00	182.00	170.23	2,360,000
2022-12-06	191.50	193.00	184.00	188.00	175.84	1,654,000
2022-12-05	171.00	193.50	171.00	188.50	176.31	4,732,000
2022-12-02	163.50	176.00	163.00	176.00	164.62	3,172,000
2022-12-01	149.50	160.00	149.00	160.00	149.65	1,068,000
2022-11-30	141.50	154.00	141.50	145.50	136.09	1,249,000
2022-11-29	141.50	141.50	138.50	141.00	131.88	283,000
2022-11-28	139.50	142.00	137.00	141.00	131.88	180,000
2022-11-25	144.00	148.00	141.00	141.00	131.88	395,000
2022-11-24	141.00	148.00	139.50	145.00	135.62	998,000
2022-11-23	138.00	141.00	135.00	138.00	129.07	344,000
2022-11-22	141.00	143.50	138.00	138.00	129.07	301,000
2022-11-21	144.50	148.00	142.00	143.00	133.75	483,000
2022-11-18	143.00	147.00	139.50	141.50	132.35	372,000
2022-11-17	143.00	146.00	140.50	143.50	134.22	524,000
2022-11-16	141.00	143.00	136.50	142.00	132.81	493,000
2022-11-15	139.00	142.50	136.50	140.50	131.41	531,000
2022-11-14	139.00	140.50	131.50	136.50	127.67	639,000
2022-11-11	147.00	148.00	136.00	137.00	128.14	1,471,000
2022-11-10	140.00	147.00	136.50	140.50	131.41	2,128,000
2022-11-09	127.00	138.00	127.00	138.00	129.07	690,000
2022-11-08	128.00	132.00	125.50	125.50	117.38	318,000
2022-11-07	125.50	129.00	124.00	127.00	118.79	218,000

← NewerPage 16 of 21 · 1,222 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.