Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 99.900 | 102.00 | 99.900 | 101.00 | 98.206 | 31,001 |
| 2025-05-05 | 106.00 | 107.50 | 100.50 | 101.50 | 98.693 | 155,009 |
| 2025-05-02 | 99.900 | 103.00 | 99.900 | 100.50 | 97.720 | 88,055 |
| 2025-04-30 | 103.00 | 104.00 | 99.900 | 99.900 | 97.137 | 56,029 |
| 2025-04-29 | 103.00 | 103.00 | 100.50 | 102.50 | 99.665 | 67,201 |
| 2025-04-28 | 98.300 | 102.50 | 96.700 | 102.00 | 99.179 | 166,035 |
| 2025-04-25 | 95.000 | 97.500 | 95.000 | 96.100 | 93.442 | 71,048 |
| 2025-04-24 | 94.000 | 94.400 | 93.000 | 93.500 | 90.914 | 35,231 |
| 2025-04-23 | 93.200 | 95.800 | 93.100 | 95.800 | 93.150 | 56,021 |
| 2025-04-22 | 90.500 | 93.600 | 90.500 | 90.500 | 87.997 | 73,001 |
| 2025-04-21 | 95.500 | 95.800 | 90.600 | 90.600 | 88.094 | 80,002 |
| 2025-04-18 | 94.000 | 95.600 | 94.000 | 95.300 | 92.664 | 34,002 |
| 2025-04-17 | 94.300 | 95.500 | 93.200 | 95.000 | 92.372 | 91,100 |
| 2025-04-16 | 99.000 | 100.00 | 95.500 | 95.900 | 93.248 | 105,003 |
| 2025-04-15 | 94.900 | 100.50 | 94.900 | 99.000 | 96.262 | 111,054 |
| 2025-04-14 | 97.000 | 99.800 | 92.700 | 94.000 | 91.400 | 156,008 |
| 2025-04-11 | 89.900 | 94.300 | 87.800 | 93.500 | 90.914 | 148,050 |
| 2025-04-10 | 93.900 | 94.000 | 90.700 | 94.000 | 91.400 | 179,000 |
| 2025-04-09 | 90.000 | 90.100 | 85.500 | 85.500 | 83.135 | 282,086 |
| 2025-04-08 | 95.000 | 95.000 | 95.000 | 95.000 | 92.372 | 213,041 |
| 2025-04-07 | 105.50 | 105.50 | 105.50 | 105.50 | 102.58 | 49,002 |
| 2025-04-02 | 115.50 | 117.00 | 113.00 | 117.00 | 113.76 | 76,102 |
| 2025-04-01 | 114.00 | 117.00 | 112.00 | 115.50 | 112.31 | 145,751 |
| 2025-03-31 | 115.50 | 117.00 | 111.50 | 112.50 | 109.39 | 240,010 |
| 2025-03-28 | 125.50 | 125.50 | 119.50 | 120.00 | 116.68 | 275,024 |
| 2025-03-27 | 127.50 | 129.50 | 126.00 | 126.50 | 123.00 | 83,053 |
| 2025-03-26 | 131.00 | 133.00 | 128.00 | 128.00 | 124.46 | 183,032 |
| 2025-03-25 | 127.50 | 129.50 | 127.00 | 129.50 | 125.92 | 152,023 |
| 2025-03-24 | 131.00 | 131.50 | 127.00 | 127.00 | 123.49 | 83,075 |
| 2025-03-21 | 132.50 | 132.50 | 130.00 | 130.00 | 126.40 | 54,020 |
| 2025-03-20 | 129.50 | 134.00 | 129.50 | 133.00 | 129.32 | 148,019 |
| 2025-03-19 | 129.50 | 130.00 | 125.50 | 128.00 | 124.46 | 215,010 |
| 2025-03-18 | 128.00 | 129.50 | 128.00 | 129.50 | 125.92 | 65,006 |
| 2025-03-17 | 129.00 | 130.00 | 128.50 | 128.50 | 124.95 | 70,011 |
| 2025-03-14 | 130.50 | 130.50 | 128.00 | 129.00 | 125.43 | 112,010 |
| 2025-03-13 | 134.50 | 136.50 | 129.50 | 129.50 | 125.92 | 124,003 |
| 2025-03-12 | 136.00 | 136.00 | 133.00 | 133.00 | 129.32 | 102,121 |
| 2025-03-11 | 134.00 | 134.00 | 130.00 | 132.00 | 128.35 | 245,062 |
| 2025-03-10 | 139.00 | 140.00 | 135.00 | 136.00 | 132.24 | 358,002 |
| 2025-03-07 | 142.00 | 143.50 | 140.00 | 140.50 | 136.61 | 186,040 |
| 2025-03-06 | 153.00 | 153.00 | 143.00 | 143.00 | 139.04 | 368,021 |
| 2025-03-05 | 150.00 | 151.00 | 148.50 | 151.00 | 146.82 | 170,020 |
| 2025-03-04 | 151.50 | 153.00 | 147.00 | 149.00 | 144.88 | 434,073 |
| 2025-03-03 | 145.00 | 152.50 | 145.00 | 150.00 | 145.85 | 437,010 |
| 2025-02-27 | 148.00 | 150.50 | 144.00 | 147.50 | 143.42 | 493,132 |
| 2025-02-26 | 148.50 | 150.50 | 147.00 | 148.50 | 144.39 | 337,067 |
| 2025-02-25 | 161.00 | 161.00 | 148.50 | 148.50 | 144.39 | 909,506 |
| 2025-02-24 | 157.50 | 166.00 | 157.50 | 161.00 | 156.55 | 441,101 |
| 2025-02-21 | 156.00 | 160.50 | 155.50 | 160.00 | 155.57 | 359,020 |
| 2025-02-20 | 158.00 | 160.00 | 155.00 | 155.50 | 151.20 | 364,160 |
| 2025-02-19 | 162.50 | 163.00 | 158.00 | 158.00 | 153.63 | 476,118 |
| 2025-02-18 | 167.00 | 169.50 | 160.00 | 161.00 | 156.55 | 563,093 |
| 2025-02-17 | 167.50 | 167.50 | 163.00 | 163.00 | 158.49 | 381,051 |
| 2025-02-14 | 169.50 | 169.50 | 163.00 | 167.50 | 162.87 | 600,215 |
| 2025-02-13 | 162.50 | 173.50 | 162.00 | 167.50 | 162.87 | 1,765,342 |
| 2025-02-12 | 160.50 | 162.00 | 157.00 | 159.50 | 155.09 | 562,265 |
| 2025-02-11 | 165.00 | 165.00 | 159.00 | 159.50 | 155.09 | 525,617 |
| 2025-02-10 | 166.50 | 170.00 | 160.50 | 162.50 | 158.01 | 1,126,096 |
| 2025-02-07 | 164.00 | 164.50 | 157.00 | 161.50 | 157.03 | 795,468 |
| 2025-02-06 | 166.50 | 173.00 | 162.50 | 165.00 | 160.44 | 1,577,503 |
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.