Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 119.50 | 120.00 | 118.50 | 119.50 | 118.46 | 32,000 |
| 2025-07-29 | 119.50 | 120.50 | 118.00 | 119.50 | 118.46 | 50,200 |
| 2025-07-28 | 124.50 | 124.50 | 120.00 | 120.00 | 118.96 | 93,243 |
| 2025-07-25 | 124.00 | 124.00 | 122.50 | 123.50 | 122.43 | 45,400 |
| 2025-07-24 | 124.50 | 124.50 | 122.00 | 123.50 | 122.43 | 44,001 |
| 2025-07-23 | 122.00 | 123.50 | 122.00 | 123.50 | 122.43 | 70,209 |
| 2025-07-22 | 125.50 | 126.50 | 121.00 | 121.50 | 120.44 | 154,050 |
| 2025-07-21 | 127.00 | 129.00 | 125.50 | 125.50 | 124.41 | 198,010 |
| 2025-07-18 | 127.50 | 128.00 | 125.00 | 126.00 | 124.90 | 179,200 |
| 2025-07-17 | 124.00 | 128.00 | 124.00 | 126.00 | 124.90 | 209,123 |
| 2025-07-16 | 122.50 | 125.50 | 122.50 | 123.50 | 122.43 | 159,131 |
| 2025-07-15 | 123.00 | 124.50 | 120.50 | 121.50 | 120.44 | 211,019 |
| 2025-07-14 | 129.00 | 129.50 | 123.00 | 124.00 | 122.92 | 195,005 |
| 2025-07-11 | 128.00 | 132.50 | 128.00 | 129.00 | 127.88 | 196,005 |
| 2025-07-10 | 132.00 | 133.00 | 128.00 | 129.50 | 128.37 | 339,000 |
| 2025-07-09 | 134.00 | 134.00 | 126.00 | 130.50 | 129.37 | 651,010 |
| 2025-07-08 | 136.00 | 137.00 | 133.00 | 135.00 | 133.83 | 202,000 |
| 2025-07-07 | 146.50 | 146.50 | 133.00 | 136.00 | 134.82 | 850,006 |
| 2025-07-04 | 142.50 | 147.50 | 140.00 | 147.00 | 145.72 | 971,077 |
| 2025-07-03 | 146.00 | 148.00 | 141.00 | 142.50 | 141.26 | 1,284,300 |
| 2025-07-02 | 142.00 | 144.00 | 140.00 | 143.00 | 141.76 | 1,334,216 |
| 2025-07-01 | 130.00 | 142.00 | 130.00 | 142.00 | 140.77 | 605,001 |
| 2025-06-30 | 128.50 | 130.00 | 127.00 | 129.50 | 128.37 | 154,000 |
| 2025-06-27 | 128.50 | 131.00 | 128.50 | 130.00 | 128.87 | 171,004 |
| 2025-06-26 | 128.00 | 131.00 | 126.50 | 129.00 | 127.88 | 403,200 |
| 2025-06-25 | 122.50 | 133.00 | 122.00 | 127.00 | 125.90 | 813,090 |
| 2025-06-24 | 113.00 | 122.00 | 113.00 | 122.00 | 120.94 | 332,021 |
| 2025-06-23 | 109.00 | 111.50 | 107.00 | 111.00 | 110.03 | 30,072 |
| 2025-06-20 | 110.50 | 110.50 | 109.00 | 110.00 | 109.04 | 30,050 |
| 2025-06-19 | 113.00 | 113.00 | 110.00 | 110.00 | 109.04 | 53,105 |
| 2025-06-18 | 116.50 | 116.50 | 113.50 | 113.50 | 112.51 | 66,070 |
| 2025-06-17 | 117.50 | 118.00 | 115.00 | 115.00 | 114.00 | 130,021 |
| 2025-06-16 | 111.00 | 117.00 | 109.50 | 116.00 | 114.99 | 153,413 |
| 2025-06-13 | 112.00 | 116.00 | 110.50 | 110.50 | 109.54 | 150,041 |
| 2025-06-12 | 115.50 | 116.50 | 113.00 | 113.00 | 112.02 | 113,618 |
| 2025-06-11 | 115.00 | 117.00 | 113.50 | 116.00 | 114.99 | 163,000 |
| 2025-06-10 | 114.00 | 119.00 | 114.00 | 114.50 | 113.50 | 388,300 |
| 2025-06-09 | 116.00 | 118.00 | 112.00 | 113.50 | 112.51 | 433,049 |
| 2025-06-06 | 105.00 | 116.00 | 104.00 | 116.00 | 114.99 | 220,504 |
| 2025-06-05 | 102.50 | 108.00 | 102.50 | 105.50 | 104.58 | 70,034 |
| 2025-06-04 | 101.00 | 103.00 | 101.00 | 102.00 | 101.11 | 30,003 |
| 2025-06-03 | 100.00 | 100.50 | 98.600 | 100.00 | 99.130 | 54,001 |
| 2025-06-02 | 102.00 | 102.50 | 99.900 | 99.900 | 99.031 | 75,002 |
| 2025-05-29 | 105.00 | 105.50 | 102.50 | 103.50 | 102.60 | 117,009 |
| 2025-05-28 | 106.50 | 111.00 | 105.50 | 106.50 | 103.55 | 171,111 |
| 2025-05-27 | 107.00 | 107.50 | 105.00 | 106.00 | 103.07 | 44,030 |
| 2025-05-26 | 106.50 | 108.00 | 106.00 | 107.00 | 104.04 | 35,001 |
| 2025-05-23 | 105.00 | 107.00 | 104.50 | 106.50 | 103.55 | 60,000 |
| 2025-05-22 | 103.50 | 105.00 | 103.00 | 105.00 | 102.10 | 37,000 |
| 2025-05-21 | 104.50 | 105.50 | 104.50 | 105.00 | 102.10 | 43,001 |
| 2025-05-20 | 105.00 | 106.00 | 105.00 | 105.50 | 102.58 | 31,005 |
| 2025-05-19 | 106.00 | 106.00 | 104.50 | 104.50 | 101.61 | 47,020 |
| 2025-05-16 | 108.00 | 108.00 | 105.50 | 106.00 | 103.07 | 82,162 |
| 2025-05-15 | 107.50 | 110.00 | 107.00 | 108.00 | 105.01 | 60,000 |
| 2025-05-14 | 107.00 | 108.50 | 106.50 | 108.00 | 105.01 | 66,050 |
| 2025-05-13 | 106.50 | 108.00 | 105.00 | 107.00 | 104.04 | 62,000 |
| 2025-05-12 | 102.50 | 104.00 | 102.50 | 103.50 | 100.64 | 92,130 |
| 2025-05-09 | 102.00 | 103.00 | 102.00 | 102.50 | 99.665 | 43,000 |
| 2025-05-08 | 100.00 | 104.00 | 100.00 | 103.00 | 100.15 | 45,013 |
| 2025-05-07 | 101.00 | 101.00 | 99.000 | 100.00 | 97.234 | 28,100 |
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.