Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 145.00 | 146.00 | 143.00 | 145.50 | 145.50 | 61,001 |
| 2026-07-22 | 144.00 | 147.00 | 144.00 | 144.50 | 144.50 | 104,060 |
| 2026-07-21 | 140.00 | 144.00 | 138.50 | 143.50 | 143.50 | 101,001 |
| 2026-07-20 | 141.00 | 142.50 | 132.00 | 136.00 | 136.00 | 265,010 |
| 2026-07-17 | 146.00 | 149.00 | 140.00 | 140.00 | 140.00 | 236,090 |
| 2026-07-16 | 154.50 | 155.00 | 149.50 | 151.00 | 151.00 | 77,115 |
| 2026-07-15 | 156.50 | 157.00 | 154.50 | 154.50 | 154.50 | 74,007 |
| 2026-07-14 | 161.50 | 161.50 | 147.00 | 154.00 | 154.00 | 288,009 |
| 2026-07-13 | 159.50 | 161.50 | 153.50 | 161.50 | 161.50 | 124,020 |
| 2026-07-10 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-07-09 | 156.00 | 159.50 | 156.00 | 156.00 | 156.00 | 103,070 |
| 2026-07-08 | 158.00 | 158.00 | 152.00 | 155.50 | 155.50 | 143,420 |
| 2026-07-07 | 162.50 | 163.50 | 155.50 | 156.00 | 156.00 | 210,008 |
| 2026-07-06 | 163.50 | 168.50 | 162.00 | 162.00 | 162.00 | 206,030 |
| 2026-07-03 | 158.00 | 165.00 | 158.00 | 162.50 | 162.50 | 105,000 |
| 2026-07-02 | 159.00 | 163.00 | 154.00 | 161.00 | 161.00 | 95,110 |
| 2026-07-01 | 163.00 | 164.50 | 159.00 | 159.00 | 159.00 | 144,565 |
| 2026-06-30 | 163.00 | 163.50 | 161.50 | 162.50 | 162.50 | 133,003 |
| 2026-06-29 | 165.00 | 165.50 | 158.00 | 158.50 | 158.50 | 173,035 |
| 2026-06-26 | 172.00 | 172.00 | 160.50 | 160.50 | 160.50 | 351,206 |
| 2026-06-25 | 178.50 | 180.50 | 171.50 | 172.50 | 172.50 | 309,004 |
| 2026-06-24 | 178.00 | 179.50 | 174.00 | 177.00 | 177.00 | 216,200 |
| 2026-06-23 | 180.00 | 181.00 | 174.50 | 178.00 | 178.00 | 302,140 |
| 2026-06-22 | 179.00 | 180.00 | 176.00 | 180.00 | 180.00 | 203,110 |
| 2026-06-18 | 175.00 | 181.00 | 174.50 | 176.50 | 176.50 | 192,200 |
| 2026-06-17 | 169.00 | 175.50 | 167.50 | 174.50 | 174.50 | 161,050 |
| 2026-06-16 | 176.00 | 180.00 | 170.00 | 172.00 | 172.00 | 245,000 |
| 2026-06-15 | 178.00 | 179.50 | 173.50 | 174.00 | 174.00 | 199,020 |
| 2026-06-12 | 181.50 | 182.00 | 176.50 | 176.50 | 176.50 | 224,015 |
| 2026-06-11 | 169.00 | 176.00 | 163.00 | 175.00 | 175.00 | 375,601 |
| 2026-06-10 | 174.00 | 181.00 | 170.00 | 171.00 | 171.00 | 541,354 |
| 2026-06-09 | 185.00 | 185.00 | 173.50 | 175.50 | 175.50 | 761,177 |
| 2026-06-08 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 206,354 |
| 2026-06-05 | 210.00 | 213.50 | 200.50 | 203.00 | 203.00 | 435,655 |
| 2026-06-04 | 221.00 | 221.00 | 213.50 | 213.50 | 213.50 | 275,186 |
| 2026-06-03 | 224.00 | 228.00 | 216.00 | 223.00 | 223.00 | 383,202 |
| 2026-06-02 | 238.50 | 238.50 | 215.00 | 220.50 | 220.50 | 949,131 |
| 2026-06-01 | 233.00 | 243.00 | 227.50 | 238.50 | 238.50 | 737,212 |
| 2026-05-29 | 234.00 | 235.00 | 225.00 | 226.00 | 226.00 | 337,329 |
| 2026-05-28 | 228.00 | 234.00 | 224.50 | 230.00 | 228.00 | 414,251 |
| 2026-05-27 | 250.00 | 250.00 | 226.00 | 227.00 | 225.03 | 1,081,481 |
| 2026-05-26 | 232.00 | 249.00 | 221.00 | 246.00 | 243.86 | 1,201,533 |
| 2026-05-25 | 221.00 | 232.00 | 220.50 | 230.50 | 228.50 | 800,034 |
| 2026-05-22 | 220.00 | 224.50 | 213.50 | 217.00 | 215.11 | 603,196 |
| 2026-05-21 | 216.50 | 220.50 | 211.50 | 217.00 | 215.11 | 540,303 |
| 2026-05-20 | 212.00 | 221.00 | 207.00 | 210.50 | 208.67 | 607,382 |
| 2026-05-19 | 209.50 | 221.50 | 206.00 | 211.00 | 209.17 | 756,834 |
| 2026-05-18 | 203.00 | 214.00 | 198.50 | 207.50 | 205.70 | 763,280 |
| 2026-05-15 | 217.00 | 217.00 | 205.00 | 207.50 | 205.70 | 463,262 |
| 2026-05-14 | 223.00 | 224.50 | 212.00 | 212.00 | 210.16 | 552,086 |
| 2026-05-13 | 226.00 | 226.50 | 217.00 | 220.50 | 218.58 | 417,261 |
| 2026-05-12 | 226.50 | 234.50 | 226.50 | 226.50 | 224.53 | 394,301 |
| 2026-05-11 | 234.00 | 237.00 | 225.00 | 226.00 | 224.03 | 727,761 |
| 2026-05-08 | 245.00 | 251.00 | 230.50 | 233.00 | 230.97 | 679,564 |
| 2026-05-07 | 245.50 | 263.00 | 241.50 | 245.00 | 242.87 | 1,044,320 |
| 2026-05-06 | 265.50 | 268.00 | 243.00 | 244.50 | 242.37 | 1,657,110 |
| 2026-05-05 | 245.00 | 270.00 | 245.00 | 270.00 | 267.65 | 1,662,307 |
| 2026-05-04 | 248.00 | 253.00 | 239.50 | 245.50 | 243.37 | 663,154 |
| 2026-04-30 | 247.00 | 249.00 | 237.00 | 240.00 | 237.91 | 695,481 |
| 2026-04-29 | 250.00 | 251.50 | 246.50 | 247.00 | 244.85 | 363,138 |
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.