Rafael Microelectronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	134.50	135.00	131.00	131.00	129.86	315,500
2026-01-19	130.50	135.00	130.00	134.50	133.33	359,036
2026-01-16	135.50	135.50	129.00	130.50	129.37	589,558
2026-01-15	131.50	134.50	129.00	134.50	133.33	592,319
2026-01-14	132.50	137.00	130.00	131.00	129.86	817,676
2026-01-13	138.50	138.50	131.00	132.00	130.85	964,135
2026-01-12	131.00	140.50	130.00	138.00	136.80	2,077,527
2026-01-09	125.50	132.00	124.50	128.00	126.89	939,020
2026-01-08	128.50	132.00	125.50	125.50	124.41	1,002,274
2026-01-07	123.50	123.50	121.00	121.00	119.95	143,100
2026-01-06	121.50	122.50	120.00	121.00	119.95	162,804
2026-01-05	127.00	128.00	121.00	121.50	120.44	277,127
2026-01-02	129.50	131.00	127.00	127.00	125.90	307,338
2025-12-31	134.00	134.00	128.00	130.00	128.87	986,968
2025-12-30	123.00	135.50	123.00	135.50	134.32	1,342,618
2025-12-29	131.00	131.00	123.50	123.50	122.43	714,150
2025-12-26	120.00	129.50	119.50	129.50	128.37	1,010,217
2025-12-24	118.50	120.50	118.00	118.00	116.97	171,200
2025-12-23	121.00	123.00	116.00	117.00	115.98	310,059
2025-12-22	117.50	126.50	116.00	121.00	119.95	651,303
2025-12-19	124.00	126.00	115.00	115.00	114.00	666,963
2025-12-18	128.00	130.00	120.00	120.00	118.96	1,162,180
2025-12-17	121.00	128.00	119.00	128.00	126.89	619,205
2025-12-16	112.50	122.00	112.50	116.50	115.49	991,105
2025-12-15	103.50	112.50	103.50	112.50	111.52	325,125
2025-12-12	105.00	105.00	102.50	102.50	101.61	30,005
2025-12-11	104.00	106.50	102.50	102.50	101.61	79,006
2025-12-10	104.00	104.50	102.50	102.50	101.61	18,006
2025-12-09	103.50	104.50	103.00	104.50	103.59	33,009
2025-12-08	101.50	102.50	101.50	102.50	101.61	9,032
2025-12-05	102.00	102.00	100.00	101.50	100.62	27,000
2025-12-04	104.00	104.00	101.00	102.00	101.11	30,002
2025-12-03	102.00	103.50	101.50	102.00	101.11	39,000
2025-12-02	100.00	101.50	99.800	100.50	99.626	34,007
2025-12-01	99.500	100.00	98.900	100.00	99.130	9,001
2025-11-28	100.00	101.00	99.800	100.00	99.130	22,000
2025-11-27	100.00	100.50	98.800	99.200	98.337	44,039
2025-11-26	100.00	102.50	100.00	100.50	99.626	42,202
2025-11-25	97.100	99.200	96.400	98.500	97.644	31,000
2025-11-24	96.400	97.000	96.000	96.100	95.264	21,030
2025-11-21	96.700	98.600	95.900	96.000	95.165	47,000
2025-11-20	98.500	99.500	97.500	99.000	98.139	29,000
2025-11-19	97.500	97.500	95.300	95.300	94.471	68,002
2025-11-18	99.300	101.00	97.000	97.700	96.850	103,121
2025-11-17	101.50	101.50	99.200	99.800	98.932	61,010
2025-11-14	101.00	103.00	100.50	101.00	100.12	31,070
2025-11-13	103.00	104.50	101.50	102.00	101.11	54,020
2025-11-12	102.00	105.00	102.00	103.00	102.10	39,000
2025-11-11	102.50	103.00	101.50	101.50	100.62	53,007
2025-11-10	101.50	102.50	98.200	101.00	100.12	219,006
2025-11-07	108.50	108.50	100.50	102.00	101.11	147,020
2025-11-06	108.00	109.00	107.00	109.00	108.05	45,005
2025-11-05	107.00	108.00	105.50	108.00	107.06	56,100
2025-11-04	110.00	111.00	108.00	109.00	108.05	66,010
2025-11-03	110.50	112.00	109.50	110.00	109.04	80,005
2025-10-31	113.50	113.50	111.00	111.50	110.53	78,007
2025-10-30	112.50	112.50	111.50	112.50	111.52	83,000
2025-10-29	114.50	115.50	112.00	112.50	111.52	137,000
2025-10-28	114.00	114.50	113.50	114.50	113.50	59,000
2025-10-27	115.00	115.00	113.00	114.00	113.01	71,000

← NewerPage 4 of 21 · 1,220 trading daysOlder →

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.