Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 250.50 | 252.00 | 243.00 | 250.00 | 247.83 | 636,579 |
| 2026-04-27 | 277.00 | 283.00 | 247.00 | 249.50 | 247.33 | 1,794,378 |
| 2026-04-24 | 258.00 | 274.50 | 255.50 | 271.00 | 268.64 | 1,618,937 |
| 2026-04-23 | 271.50 | 274.00 | 247.00 | 251.00 | 248.82 | 1,992,346 |
| 2026-04-22 | 258.00 | 279.50 | 255.00 | 274.00 | 271.62 | 1,803,241 |
| 2026-04-21 | 257.00 | 266.00 | 240.50 | 257.00 | 254.77 | 2,473,604 |
| 2026-04-20 | 227.00 | 247.50 | 226.00 | 247.50 | 245.35 | 2,529,051 |
| 2026-04-17 | 210.00 | 226.50 | 210.00 | 225.00 | 223.04 | 1,134,101 |
| 2026-04-16 | 209.00 | 219.00 | 207.50 | 208.50 | 206.69 | 677,324 |
| 2026-04-15 | 205.00 | 213.50 | 204.00 | 210.00 | 208.17 | 846,449 |
| 2026-04-14 | 226.50 | 228.00 | 202.50 | 203.00 | 201.23 | 1,636,080 |
| 2026-04-13 | 216.50 | 232.50 | 213.00 | 225.00 | 223.04 | 1,786,333 |
| 2026-04-10 | 223.00 | 226.50 | 215.00 | 216.50 | 214.62 | 1,007,282 |
| 2026-04-09 | 225.00 | 227.00 | 218.00 | 223.50 | 221.56 | 853,022 |
| 2026-04-08 | 239.00 | 240.50 | 217.00 | 224.00 | 222.05 | 2,170,038 |
| 2026-04-07 | 218.00 | 225.00 | 212.00 | 223.50 | 221.56 | 1,093,069 |
| 2026-04-02 | 220.00 | 223.00 | 209.50 | 212.50 | 210.65 | 1,075,222 |
| 2026-04-01 | 219.50 | 223.00 | 215.00 | 217.00 | 215.11 | 1,089,358 |
| 2026-03-31 | 220.00 | 229.50 | 207.00 | 208.50 | 206.69 | 1,664,549 |
| 2026-03-30 | 211.50 | 224.50 | 207.00 | 222.50 | 220.57 | 1,371,546 |
| 2026-03-27 | 213.50 | 223.50 | 213.50 | 216.50 | 214.62 | 1,095,910 |
| 2026-03-26 | 222.00 | 233.50 | 218.00 | 218.00 | 216.10 | 1,739,032 |
| 2026-03-25 | 212.00 | 223.00 | 212.00 | 217.50 | 215.61 | 1,513,331 |
| 2026-03-24 | 219.50 | 224.50 | 203.00 | 203.00 | 201.23 | 1,278,556 |
| 2026-03-23 | 213.00 | 226.50 | 209.00 | 211.00 | 209.17 | 1,643,380 |
| 2026-03-20 | 205.00 | 225.50 | 202.00 | 217.00 | 215.11 | 3,268,599 |
| 2026-03-19 | 192.50 | 211.50 | 190.00 | 205.00 | 203.22 | 2,922,110 |
| 2026-03-18 | 199.00 | 200.50 | 191.00 | 192.50 | 190.83 | 878,297 |
| 2026-03-17 | 212.00 | 214.00 | 188.00 | 195.00 | 193.30 | 2,327,593 |
| 2026-03-16 | 198.00 | 215.00 | 196.50 | 207.50 | 205.70 | 1,806,508 |
| 2026-03-13 | 193.00 | 198.00 | 186.50 | 198.00 | 196.28 | 2,429,102 |
| 2026-03-12 | 175.00 | 194.50 | 174.00 | 194.50 | 192.81 | 3,184,108 |
| 2026-03-11 | 176.50 | 184.00 | 171.00 | 177.00 | 175.46 | 2,110,567 |
| 2026-03-10 | 166.00 | 177.50 | 163.50 | 171.00 | 169.51 | 1,585,237 |
| 2026-03-09 | 162.00 | 165.50 | 162.00 | 162.00 | 160.59 | 587,598 |
| 2026-03-06 | 162.50 | 179.50 | 161.50 | 179.50 | 177.94 | 1,385,202 |
| 2026-03-05 | 162.00 | 165.00 | 156.00 | 163.50 | 162.08 | 660,011 |
| 2026-03-04 | 168.50 | 168.50 | 154.50 | 155.50 | 154.15 | 854,503 |
| 2026-03-03 | 171.50 | 181.50 | 163.50 | 167.00 | 165.55 | 2,090,017 |
| 2026-03-02 | 154.00 | 174.00 | 154.00 | 174.00 | 172.49 | 1,476,510 |
| 2026-02-26 | 158.00 | 161.00 | 157.00 | 158.50 | 157.12 | 437,300 |
| 2026-02-25 | 163.50 | 165.00 | 154.50 | 155.50 | 154.15 | 740,301 |
| 2026-02-24 | 167.00 | 169.50 | 160.50 | 160.50 | 159.10 | 1,059,121 |
| 2026-02-23 | 167.00 | 177.00 | 165.00 | 168.50 | 167.03 | 1,461,409 |
| 2026-02-11 | 153.50 | 171.00 | 148.50 | 166.00 | 164.56 | 2,835,189 |
| 2026-02-10 | 165.00 | 169.50 | 155.50 | 155.50 | 154.15 | 1,813,388 |
| 2026-02-09 | 168.50 | 175.00 | 163.50 | 172.50 | 171.00 | 2,068,528 |
| 2026-02-06 | 162.00 | 163.50 | 150.00 | 161.00 | 159.60 | 1,526,626 |
| 2026-02-05 | 166.00 | 176.00 | 163.00 | 165.00 | 163.57 | 4,145,522 |
| 2026-02-04 | 153.00 | 166.50 | 152.00 | 166.50 | 165.05 | 2,278,109 |
| 2026-02-03 | 141.00 | 151.50 | 141.00 | 151.50 | 150.18 | 1,703,344 |
| 2026-02-02 | 147.50 | 147.50 | 133.00 | 138.00 | 136.80 | 1,237,209 |
| 2026-01-30 | 140.50 | 148.50 | 137.00 | 147.50 | 146.22 | 1,137,606 |
| 2026-01-29 | 137.00 | 144.50 | 137.00 | 140.50 | 139.28 | 1,101,693 |
| 2026-01-28 | 136.00 | 137.50 | 133.50 | 136.00 | 134.82 | 421,160 |
| 2026-01-27 | 138.00 | 145.50 | 135.00 | 135.00 | 133.83 | 1,053,110 |
| 2026-01-26 | 132.50 | 137.50 | 132.50 | 136.50 | 135.31 | 564,795 |
| 2026-01-23 | 136.00 | 139.00 | 130.00 | 131.50 | 130.36 | 689,814 |
| 2026-01-22 | 134.00 | 137.50 | 130.50 | 133.50 | 132.34 | 446,619 |
| 2026-01-21 | 130.50 | 133.00 | 130.00 | 130.50 | 129.37 | 338,176 |
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.