Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 120.00 | 122.50 | 120.00 | 120.50 | 112.71 | 105,000 |
| 2022-08-09 | 122.50 | 125.50 | 120.00 | 123.00 | 115.04 | 392,000 |
| 2022-08-08 | 117.50 | 121.50 | 117.50 | 121.00 | 113.17 | 148,000 |
| 2022-08-05 | 121.00 | 122.00 | 118.00 | 120.00 | 112.24 | 327,000 |
| 2022-08-04 | 116.50 | 119.00 | 113.00 | 118.00 | 110.37 | 280,000 |
| 2022-08-03 | 120.00 | 121.50 | 115.00 | 115.00 | 107.56 | 392,000 |
| 2022-08-02 | 124.50 | 124.50 | 118.00 | 119.50 | 111.77 | 262,000 |
| 2022-08-01 | 125.00 | 126.50 | 124.50 | 125.00 | 116.91 | 121,000 |
| 2022-07-29 | 126.00 | 128.00 | 124.00 | 125.50 | 117.38 | 217,000 |
| 2022-07-28 | 130.00 | 131.00 | 124.00 | 124.00 | 115.98 | 272,000 |
| 2022-07-27 | 125.00 | 129.00 | 124.00 | 129.00 | 120.66 | 345,000 |
| 2022-07-26 | 129.00 | 129.50 | 123.50 | 124.50 | 116.45 | 358,000 |
| 2022-07-25 | 131.00 | 131.00 | 128.00 | 130.00 | 121.59 | 137,000 |
| 2022-07-22 | 136.50 | 138.00 | 131.00 | 131.00 | 122.53 | 418,000 |
| 2022-07-21 | 127.50 | 137.00 | 127.50 | 136.00 | 127.20 | 568,000 |
| 2022-07-20 | 132.00 | 134.50 | 126.50 | 127.00 | 118.79 | 472,000 |
| 2022-07-19 | 127.50 | 129.00 | 126.00 | 128.50 | 120.19 | 185,000 |
| 2022-07-18 | 124.50 | 130.00 | 123.50 | 128.50 | 120.19 | 386,000 |
| 2022-07-15 | 122.50 | 127.00 | 119.50 | 123.50 | 115.51 | 487,000 |
| 2022-07-14 | 124.00 | 127.50 | 120.50 | 122.00 | 114.11 | 1,064,000 |
| 2022-07-13 | 118.00 | 120.00 | 116.50 | 119.50 | 111.77 | 261,000 |
| 2022-07-12 | 119.50 | 119.50 | 110.50 | 112.00 | 104.76 | 408,000 |
| 2022-07-11 | 122.50 | 124.00 | 119.00 | 119.50 | 111.77 | 245,000 |
| 2022-07-08 | 122.00 | 126.00 | 118.50 | 123.00 | 115.04 | 1,028,000 |
| 2022-07-07 | 120.50 | 128.50 | 117.50 | 126.00 | 117.85 | 828,000 |
| 2022-07-06 | 124.00 | 125.00 | 115.00 | 117.00 | 109.43 | 361,000 |
| 2022-07-05 | 125.00 | 126.00 | 118.00 | 123.00 | 115.04 | 529,000 |
| 2022-07-04 | 128.00 | 129.00 | 122.50 | 125.00 | 112.26 | 733,000 |
| 2022-07-01 | 140.00 | 140.00 | 126.00 | 126.00 | 113.16 | 1,028,000 |
| 2022-06-30 | 152.00 | 152.00 | 139.50 | 139.50 | 125.28 | 508,000 |
| 2022-06-29 | 149.50 | 152.50 | 147.50 | 151.50 | 136.06 | 329,000 |
| 2022-06-28 | 153.00 | 153.00 | 148.50 | 149.50 | 134.26 | 248,000 |
| 2022-06-27 | 150.00 | 155.00 | 150.00 | 155.00 | 139.20 | 293,000 |
| 2022-06-24 | 148.50 | 151.50 | 146.00 | 146.50 | 131.57 | 304,000 |
| 2022-06-23 | 149.00 | 151.00 | 142.00 | 146.50 | 131.57 | 611,000 |
| 2022-06-22 | 157.50 | 157.50 | 146.50 | 146.50 | 131.57 | 432,000 |
| 2022-06-21 | 147.50 | 158.00 | 147.50 | 156.00 | 140.10 | 358,000 |
| 2022-06-20 | 156.00 | 157.50 | 145.50 | 145.50 | 130.67 | 478,000 |
| 2022-06-17 | 157.00 | 157.50 | 152.50 | 156.00 | 140.10 | 540,000 |
| 2022-06-16 | 174.50 | 175.50 | 160.00 | 160.00 | 143.69 | 484,000 |
| 2022-06-15 | 172.50 | 175.50 | 169.00 | 170.00 | 152.67 | 345,000 |
| 2022-06-14 | 172.00 | 176.00 | 165.00 | 170.00 | 152.67 | 601,000 |
| 2022-06-13 | 178.00 | 181.50 | 173.50 | 173.50 | 155.82 | 606,000 |
| 2022-06-10 | 186.00 | 191.00 | 186.00 | 187.00 | 167.94 | 460,000 |
| 2022-06-09 | 189.00 | 194.00 | 188.50 | 190.00 | 170.64 | 969,000 |
| 2022-06-08 | 187.50 | 193.00 | 185.00 | 185.50 | 166.60 | 688,000 |
| 2022-06-07 | 182.50 | 188.00 | 182.00 | 183.50 | 164.80 | 440,000 |
| 2022-06-06 | 191.50 | 191.50 | 181.50 | 182.50 | 163.90 | 587,000 |
| 2022-06-02 | 188.00 | 194.00 | 185.50 | 189.50 | 170.19 | 1,049,000 |
| 2022-06-01 | 187.50 | 198.50 | 186.00 | 189.00 | 169.74 | 3,380,000 |
| 2022-05-31 | 171.00 | 184.50 | 169.50 | 184.50 | 165.70 | 2,216,000 |
| 2022-05-30 | 171.00 | 173.00 | 167.00 | 168.00 | 150.88 | 541,000 |
| 2022-05-27 | 165.00 | 177.00 | 163.00 | 166.00 | 149.08 | 2,288,000 |
| 2022-05-26 | 161.00 | 168.00 | 159.50 | 161.00 | 144.59 | 679,000 |
| 2022-05-25 | 160.00 | 161.50 | 155.50 | 158.00 | 141.90 | 239,000 |
| 2022-05-24 | 167.00 | 169.00 | 158.00 | 158.00 | 141.90 | 541,000 |
| 2022-05-23 | 177.00 | 178.00 | 166.00 | 166.00 | 149.08 | 723,000 |
| 2022-05-20 | 167.00 | 179.00 | 163.00 | 177.00 | 158.96 | 867,000 |
| 2022-05-19 | 155.00 | 164.00 | 155.00 | 164.00 | 147.29 | 199,000 |
| 2022-05-18 | 167.00 | 167.50 | 160.50 | 160.50 | 144.14 | 339,000 |
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.