Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 160.00 | 164.00 | 158.00 | 163.00 | 146.39 | 372,000 |
| 2022-05-16 | 158.00 | 161.50 | 155.00 | 157.00 | 141.00 | 241,000 |
| 2022-05-13 | 155.00 | 156.50 | 153.00 | 155.00 | 139.20 | 148,000 |
| 2022-05-12 | 152.00 | 158.50 | 150.50 | 151.00 | 135.61 | 179,000 |
| 2022-05-11 | 157.00 | 158.50 | 153.00 | 155.00 | 139.20 | 127,000 |
| 2022-05-10 | 150.50 | 157.50 | 150.50 | 156.50 | 140.55 | 224,000 |
| 2022-05-09 | 162.00 | 164.00 | 154.00 | 155.00 | 139.20 | 328,000 |
| 2022-05-06 | 161.50 | 166.50 | 156.00 | 166.50 | 149.53 | 333,000 |
| 2022-05-05 | 159.00 | 166.00 | 156.50 | 163.00 | 146.39 | 470,000 |
| 2022-05-04 | 161.50 | 161.50 | 154.00 | 154.00 | 138.31 | 250,000 |
| 2022-05-03 | 151.50 | 160.00 | 150.00 | 160.00 | 143.69 | 264,000 |
| 2022-04-29 | 153.50 | 158.50 | 147.50 | 151.50 | 136.06 | 229,000 |
| 2022-04-28 | 153.00 | 153.00 | 146.50 | 151.00 | 135.61 | 229,000 |
| 2022-04-27 | 144.50 | 152.00 | 144.50 | 151.50 | 136.06 | 322,000 |
| 2022-04-26 | 158.00 | 160.50 | 149.50 | 151.50 | 136.06 | 372,000 |
| 2022-04-25 | 153.00 | 157.50 | 146.50 | 157.00 | 141.00 | 545,000 |
| 2022-04-22 | 162.50 | 162.50 | 154.50 | 157.50 | 141.45 | 410,000 |
| 2022-04-21 | 167.00 | 167.00 | 161.50 | 164.00 | 147.29 | 170,000 |
| 2022-04-20 | 168.00 | 168.00 | 162.50 | 163.50 | 146.84 | 172,000 |
| 2022-04-19 | 169.50 | 171.00 | 163.00 | 164.00 | 147.29 | 179,000 |
| 2022-04-18 | 162.00 | 169.00 | 160.00 | 167.00 | 149.98 | 307,000 |
| 2022-04-15 | 172.50 | 172.50 | 161.00 | 162.00 | 145.49 | 331,000 |
| 2022-04-14 | 176.50 | 179.00 | 171.50 | 171.50 | 154.02 | 209,000 |
| 2022-04-13 | 177.50 | 178.50 | 171.50 | 173.00 | 155.37 | 190,000 |
| 2022-04-12 | 170.00 | 179.50 | 170.00 | 174.50 | 156.72 | 494,000 |
| 2022-04-11 | 186.00 | 186.00 | 170.00 | 170.00 | 152.67 | 650,000 |
| 2022-04-08 | 188.50 | 189.50 | 185.00 | 185.50 | 166.60 | 273,000 |
| 2022-04-07 | 191.50 | 192.50 | 185.00 | 185.00 | 166.15 | 375,000 |
| 2022-04-06 | 195.00 | 195.00 | 191.50 | 192.50 | 172.88 | 302,000 |
| 2022-04-01 | 196.50 | 199.50 | 191.50 | 199.50 | 179.17 | 336,000 |
| 2022-03-31 | 204.00 | 204.00 | 197.50 | 197.50 | 177.37 | 365,000 |
| 2022-03-30 | 206.00 | 208.50 | 202.50 | 203.50 | 182.76 | 350,000 |
| 2022-03-29 | 206.00 | 209.50 | 200.50 | 201.50 | 180.96 | 468,000 |
| 2022-03-28 | 213.50 | 213.50 | 200.00 | 202.00 | 181.41 | 844,000 |
| 2022-03-25 | 221.50 | 226.50 | 212.00 | 212.00 | 190.39 | 1,489,000 |
| 2022-03-24 | 207.50 | 225.00 | 207.50 | 219.50 | 197.13 | 1,053,000 |
| 2022-03-23 | 212.50 | 215.50 | 209.00 | 210.50 | 189.05 | 439,000 |
| 2022-03-22 | 211.50 | 212.50 | 207.50 | 210.50 | 189.05 | 196,000 |
| 2022-03-21 | 213.50 | 218.00 | 206.50 | 209.50 | 188.15 | 535,000 |
| 2022-03-18 | 204.50 | 212.00 | 202.50 | 212.00 | 190.39 | 622,000 |
| 2022-03-17 | 198.00 | 207.50 | 196.00 | 204.50 | 183.66 | 839,000 |
| 2022-03-16 | 198.50 | 198.50 | 188.00 | 189.00 | 169.74 | 640,000 |
| 2022-03-15 | 203.50 | 203.50 | 188.00 | 189.50 | 170.19 | 715,000 |
| 2022-03-14 | 206.00 | 210.50 | 203.00 | 205.00 | 184.11 | 273,000 |
| 2022-03-11 | 214.50 | 214.50 | 201.50 | 204.00 | 183.21 | 441,000 |
| 2022-03-10 | 212.00 | 219.00 | 207.50 | 207.50 | 186.35 | 899,000 |
| 2022-03-09 | 201.50 | 207.50 | 198.50 | 204.00 | 183.21 | 845,000 |
| 2022-03-08 | 189.50 | 205.00 | 185.00 | 200.50 | 180.07 | 1,247,000 |
| 2022-03-07 | 215.00 | 215.00 | 196.00 | 197.50 | 177.37 | 1,552,000 |
| 2022-03-04 | 211.00 | 225.00 | 211.00 | 217.50 | 195.33 | 766,000 |
| 2022-03-03 | 221.00 | 229.00 | 216.00 | 216.00 | 193.99 | 760,000 |
| 2022-03-02 | 215.00 | 222.50 | 212.50 | 220.50 | 198.03 | 563,000 |
| 2022-03-01 | 219.00 | 224.50 | 212.00 | 218.00 | 195.78 | 859,000 |
| 2022-02-25 | 212.00 | 215.00 | 206.00 | 211.00 | 189.50 | 708,000 |
| 2022-02-24 | 215.00 | 217.50 | 202.00 | 205.00 | 184.11 | 1,226,000 |
| 2022-02-23 | 215.50 | 223.50 | 210.50 | 221.50 | 198.93 | 659,000 |
| 2022-02-22 | 219.50 | 222.00 | 206.00 | 208.00 | 186.80 | 1,065,000 |
| 2022-02-21 | 218.00 | 228.50 | 216.50 | 222.50 | 199.82 | 685,000 |
| 2022-02-18 | 218.00 | 223.00 | 216.00 | 223.00 | 200.27 | 806,000 |
| 2022-02-17 | 212.00 | 226.50 | 211.50 | 224.00 | 201.17 | 2,264,000 |
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.