Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 124.00 | 125.50 | 121.50 | 124.00 | 115.98 | 124,000 |
| 2022-11-03 | 121.00 | 125.50 | 120.50 | 124.00 | 115.98 | 181,000 |
| 2022-11-02 | 120.50 | 125.50 | 120.50 | 123.00 | 115.04 | 202,000 |
| 2022-11-01 | 119.50 | 123.00 | 118.50 | 120.50 | 112.71 | 204,000 |
| 2022-10-31 | 119.00 | 120.50 | 118.00 | 118.00 | 110.37 | 141,000 |
| 2022-10-28 | 120.00 | 120.50 | 116.00 | 116.00 | 108.50 | 208,000 |
| 2022-10-27 | 118.00 | 121.00 | 118.00 | 120.00 | 112.24 | 188,000 |
| 2022-10-26 | 117.00 | 117.50 | 115.50 | 116.00 | 108.50 | 192,000 |
| 2022-10-25 | 116.50 | 118.00 | 114.50 | 115.50 | 108.03 | 411,000 |
| 2022-10-24 | 125.00 | 127.50 | 116.00 | 116.00 | 108.50 | 471,000 |
| 2022-10-21 | 120.50 | 122.00 | 118.00 | 122.00 | 114.11 | 245,000 |
| 2022-10-20 | 118.00 | 121.00 | 117.00 | 119.50 | 111.77 | 217,000 |
| 2022-10-19 | 119.50 | 123.50 | 118.50 | 120.00 | 112.24 | 269,000 |
| 2022-10-18 | 123.00 | 124.50 | 119.00 | 120.00 | 112.24 | 245,000 |
| 2022-10-17 | 118.50 | 120.00 | 113.00 | 120.00 | 112.24 | 356,000 |
| 2022-10-14 | 118.00 | 122.50 | 117.00 | 122.00 | 114.11 | 358,000 |
| 2022-10-13 | 123.00 | 123.00 | 112.50 | 112.50 | 105.22 | 536,000 |
| 2022-10-12 | 121.00 | 123.00 | 117.00 | 122.50 | 114.58 | 593,000 |
| 2022-10-11 | 128.00 | 128.50 | 122.00 | 122.00 | 114.11 | 526,000 |
| 2022-10-07 | 138.00 | 138.00 | 133.50 | 135.50 | 126.74 | 402,000 |
| 2022-10-06 | 137.00 | 141.00 | 136.00 | 139.00 | 130.01 | 542,000 |
| 2022-10-05 | 147.50 | 149.00 | 135.00 | 138.00 | 129.07 | 2,013,000 |
| 2022-10-04 | 137.00 | 146.50 | 137.00 | 146.50 | 137.02 | 1,416,000 |
| 2022-10-03 | 119.50 | 133.50 | 119.00 | 133.50 | 124.86 | 599,000 |
| 2022-09-30 | 115.00 | 123.00 | 115.00 | 121.50 | 113.64 | 316,000 |
| 2022-09-29 | 124.00 | 125.00 | 118.00 | 119.50 | 111.77 | 465,000 |
| 2022-09-28 | 127.00 | 127.00 | 116.50 | 120.50 | 112.71 | 445,000 |
| 2022-09-27 | 128.00 | 129.00 | 123.50 | 127.50 | 119.25 | 261,000 |
| 2022-09-26 | 134.00 | 135.50 | 124.50 | 125.00 | 116.91 | 651,000 |
| 2022-09-23 | 142.50 | 143.00 | 135.00 | 138.00 | 129.07 | 553,000 |
| 2022-09-22 | 136.00 | 142.50 | 133.00 | 140.00 | 130.94 | 288,000 |
| 2022-09-21 | 136.50 | 142.00 | 136.00 | 137.00 | 128.14 | 432,000 |
| 2022-09-20 | 137.50 | 137.50 | 134.50 | 136.50 | 127.67 | 283,000 |
| 2022-09-19 | 142.00 | 143.50 | 134.50 | 134.50 | 125.80 | 346,000 |
| 2022-09-16 | 145.50 | 147.00 | 141.50 | 141.50 | 132.35 | 276,000 |
| 2022-09-15 | 151.50 | 151.50 | 146.50 | 146.50 | 137.02 | 305,000 |
| 2022-09-14 | 144.00 | 150.50 | 143.50 | 149.50 | 139.83 | 449,000 |
| 2022-09-13 | 148.00 | 156.00 | 147.50 | 150.00 | 140.30 | 918,000 |
| 2022-09-12 | 148.00 | 149.50 | 144.50 | 145.50 | 136.09 | 479,000 |
| 2022-09-08 | 148.50 | 150.50 | 145.00 | 146.00 | 136.56 | 741,000 |
| 2022-09-07 | 144.00 | 153.00 | 142.00 | 145.50 | 136.09 | 1,668,000 |
| 2022-09-06 | 157.00 | 157.00 | 143.50 | 144.00 | 134.69 | 1,270,000 |
| 2022-09-05 | 172.00 | 174.50 | 155.50 | 155.50 | 145.44 | 2,913,000 |
| 2022-09-02 | 158.00 | 163.50 | 157.00 | 163.50 | 152.92 | 695,000 |
| 2022-09-01 | 142.50 | 156.00 | 142.00 | 149.00 | 139.36 | 1,521,000 |
| 2022-08-31 | 144.00 | 150.50 | 139.00 | 145.50 | 136.09 | 1,553,000 |
| 2022-08-30 | 129.50 | 141.50 | 129.50 | 141.50 | 132.35 | 416,000 |
| 2022-08-29 | 127.00 | 130.00 | 126.00 | 129.00 | 120.66 | 183,000 |
| 2022-08-26 | 136.50 | 137.50 | 133.50 | 134.00 | 125.33 | 182,000 |
| 2022-08-25 | 135.50 | 137.00 | 134.00 | 134.50 | 125.80 | 197,000 |
| 2022-08-24 | 131.50 | 135.50 | 131.50 | 134.00 | 125.33 | 175,000 |
| 2022-08-23 | 129.50 | 134.50 | 129.00 | 131.50 | 122.99 | 186,000 |
| 2022-08-22 | 134.00 | 134.00 | 131.50 | 131.50 | 122.99 | 76,000 |
| 2022-08-19 | 137.50 | 138.50 | 133.50 | 134.50 | 125.80 | 305,000 |
| 2022-08-18 | 132.00 | 136.50 | 129.50 | 135.50 | 126.74 | 397,000 |
| 2022-08-17 | 132.00 | 134.00 | 130.00 | 131.00 | 122.53 | 301,000 |
| 2022-08-16 | 132.50 | 134.50 | 131.00 | 131.50 | 122.99 | 211,000 |
| 2022-08-15 | 129.50 | 134.00 | 129.00 | 132.50 | 123.93 | 427,000 |
| 2022-08-12 | 123.00 | 130.50 | 123.00 | 127.00 | 118.79 | 510,000 |
| 2022-08-11 | 125.00 | 126.00 | 123.00 | 123.00 | 115.04 | 295,000 |
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.