Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 115.00 | 115.00 | 113.50 | 114.00 | 113.01 | 54,000 |
| 2025-10-22 | 114.00 | 117.00 | 113.50 | 115.50 | 114.50 | 65,010 |
| 2025-10-21 | 114.50 | 116.50 | 113.50 | 115.00 | 114.00 | 80,000 |
| 2025-10-20 | 113.00 | 114.00 | 112.50 | 113.50 | 112.51 | 43,012 |
| 2025-10-17 | 114.50 | 114.50 | 112.50 | 112.50 | 111.52 | 60,146 |
| 2025-10-16 | 114.00 | 114.50 | 113.00 | 114.00 | 113.01 | 45,026 |
| 2025-10-15 | 113.00 | 114.00 | 111.00 | 112.00 | 111.03 | 81,001 |
| 2025-10-14 | 116.00 | 116.00 | 112.00 | 113.00 | 112.02 | 148,020 |
| 2025-10-13 | 116.50 | 116.50 | 112.50 | 115.00 | 114.00 | 152,022 |
| 2025-10-09 | 125.50 | 125.50 | 119.50 | 119.50 | 118.46 | 456,411 |
| 2025-10-08 | 124.00 | 126.00 | 123.50 | 125.50 | 124.41 | 144,300 |
| 2025-10-07 | 127.50 | 127.50 | 124.50 | 126.00 | 124.90 | 138,181 |
| 2025-10-03 | 130.00 | 130.00 | 123.50 | 127.50 | 126.39 | 275,105 |
| 2025-10-02 | 124.00 | 135.50 | 122.50 | 130.00 | 128.87 | 750,053 |
| 2025-10-01 | 131.00 | 131.00 | 122.50 | 124.00 | 122.92 | 358,001 |
| 2025-09-30 | 120.50 | 127.50 | 120.00 | 127.50 | 126.39 | 622,138 |
| 2025-09-29 | 116.00 | 116.00 | 116.00 | 116.00 | 114.99 | 0 |
| 2025-09-26 | 116.00 | 123.00 | 116.00 | 116.00 | 114.99 | 344,099 |
| 2025-09-25 | 114.50 | 116.50 | 114.50 | 115.50 | 114.50 | 66,000 |
| 2025-09-24 | 116.00 | 116.50 | 114.00 | 114.50 | 113.50 | 32,005 |
| 2025-09-23 | 117.00 | 117.00 | 115.50 | 115.50 | 114.50 | 31,000 |
| 2025-09-22 | 116.50 | 117.00 | 115.00 | 115.50 | 114.50 | 33,020 |
| 2025-09-19 | 117.00 | 119.00 | 116.00 | 116.00 | 114.99 | 82,404 |
| 2025-09-18 | 115.50 | 117.00 | 115.00 | 116.50 | 115.49 | 48,000 |
| 2025-09-17 | 113.50 | 117.00 | 113.50 | 114.50 | 113.50 | 83,077 |
| 2025-09-16 | 112.00 | 114.00 | 111.50 | 113.50 | 112.51 | 41,020 |
| 2025-09-15 | 114.00 | 116.50 | 112.50 | 113.00 | 112.02 | 73,001 |
| 2025-09-12 | 115.50 | 115.50 | 114.00 | 114.00 | 113.01 | 42,024 |
| 2025-09-11 | 118.00 | 119.00 | 113.50 | 113.50 | 112.51 | 99,041 |
| 2025-09-10 | 117.00 | 119.50 | 114.00 | 117.50 | 116.48 | 220,202 |
| 2025-09-09 | 120.00 | 120.00 | 115.00 | 116.00 | 114.99 | 87,120 |
| 2025-09-08 | 117.50 | 118.50 | 117.50 | 117.50 | 116.48 | 35,006 |
| 2025-09-05 | 119.00 | 119.00 | 116.50 | 116.50 | 115.49 | 53,080 |
| 2025-09-04 | 119.00 | 121.00 | 117.50 | 117.50 | 116.48 | 157,542 |
| 2025-09-03 | 115.00 | 124.00 | 115.00 | 119.00 | 117.97 | 892,000 |
| 2025-09-02 | 113.00 | 114.00 | 111.50 | 113.00 | 112.02 | 38,293 |
| 2025-09-01 | 117.00 | 117.00 | 112.00 | 113.00 | 112.02 | 57,010 |
| 2025-08-29 | 118.50 | 118.50 | 115.50 | 115.50 | 114.50 | 43,251 |
| 2025-08-28 | 119.50 | 119.50 | 116.50 | 117.00 | 115.98 | 89,031 |
| 2025-08-27 | 117.50 | 119.00 | 115.50 | 119.00 | 117.97 | 113,105 |
| 2025-08-26 | 114.00 | 116.00 | 114.00 | 115.50 | 114.50 | 50,002 |
| 2025-08-25 | 114.50 | 115.00 | 114.00 | 114.00 | 113.01 | 51,341 |
| 2025-08-22 | 113.50 | 114.00 | 112.00 | 112.00 | 111.03 | 35,000 |
| 2025-08-21 | 114.00 | 114.50 | 113.50 | 114.00 | 113.01 | 25,022 |
| 2025-08-20 | 114.00 | 116.50 | 111.50 | 112.00 | 111.03 | 104,257 |
| 2025-08-19 | 119.00 | 121.50 | 115.00 | 115.50 | 114.50 | 133,042 |
| 2025-08-18 | 117.50 | 122.50 | 115.00 | 117.50 | 116.48 | 223,607 |
| 2025-08-15 | 115.50 | 116.00 | 113.50 | 115.50 | 114.50 | 69,000 |
| 2025-08-14 | 117.00 | 117.50 | 115.50 | 116.00 | 114.99 | 54,404 |
| 2025-08-13 | 114.00 | 117.50 | 114.00 | 115.50 | 114.50 | 80,005 |
| 2025-08-12 | 111.00 | 121.50 | 111.00 | 113.50 | 112.51 | 232,150 |
| 2025-08-11 | 114.00 | 114.00 | 109.50 | 111.50 | 110.53 | 123,000 |
| 2025-08-08 | 116.50 | 116.50 | 114.00 | 114.00 | 113.01 | 66,000 |
| 2025-08-07 | 115.00 | 117.50 | 115.00 | 117.00 | 115.98 | 55,332 |
| 2025-08-06 | 118.50 | 118.50 | 115.50 | 116.50 | 115.49 | 59,055 |
| 2025-08-05 | 118.00 | 119.00 | 117.00 | 118.50 | 117.47 | 60,001 |
| 2025-08-04 | 114.50 | 116.50 | 113.00 | 116.00 | 114.99 | 67,001 |
| 2025-08-01 | 113.50 | 113.50 | 113.50 | 113.50 | 112.51 | 0 |
| 2025-07-31 | 118.00 | 118.00 | 113.00 | 113.50 | 112.51 | 199,000 |
| 2025-07-30 | 119.50 | 120.00 | 118.50 | 119.50 | 118.46 | 32,000 |
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.