Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 167.00 | 177.50 | 163.00 | 164.00 | 159.46 | 4,256,464 |
| 2025-02-04 | 157.00 | 165.50 | 157.00 | 165.50 | 160.92 | 1,619,536 |
| 2025-02-03 | 153.50 | 160.00 | 146.00 | 150.50 | 146.34 | 2,308,368 |
| 2025-01-22 | 140.00 | 154.00 | 136.00 | 154.00 | 149.74 | 1,226,000 |
| 2025-01-21 | 139.00 | 142.50 | 138.00 | 140.00 | 136.13 | 233,000 |
| 2025-01-20 | 139.00 | 143.50 | 137.50 | 140.00 | 136.13 | 426,000 |
| 2025-01-17 | 141.00 | 142.50 | 136.00 | 136.50 | 132.72 | 520,000 |
| 2025-01-16 | 146.00 | 152.50 | 139.50 | 142.00 | 138.07 | 2,177,000 |
| 2025-01-15 | 134.50 | 143.50 | 134.50 | 139.50 | 135.64 | 592,000 |
| 2025-01-14 | 137.00 | 138.50 | 134.50 | 135.50 | 131.75 | 364,000 |
| 2025-01-13 | 134.00 | 141.50 | 131.50 | 139.50 | 135.64 | 896,000 |
| 2025-01-10 | 139.50 | 142.50 | 132.50 | 134.50 | 130.78 | 666,000 |
| 2025-01-09 | 135.00 | 144.00 | 134.50 | 138.00 | 134.18 | 1,409,000 |
| 2025-01-08 | 134.00 | 139.00 | 131.50 | 135.00 | 131.27 | 1,498,000 |
| 2025-01-07 | 123.00 | 130.00 | 123.00 | 130.00 | 126.40 | 376,000 |
| 2025-01-06 | 119.00 | 119.00 | 118.50 | 118.50 | 115.22 | 21,000 |
| 2025-01-03 | 119.00 | 121.50 | 118.00 | 118.50 | 115.22 | 65,000 |
| 2025-01-02 | 120.00 | 120.00 | 119.00 | 119.00 | 115.71 | 20,000 |
| 2024-12-31 | 120.00 | 121.00 | 118.50 | 119.00 | 115.71 | 34,000 |
| 2024-12-30 | 123.50 | 123.50 | 120.00 | 120.00 | 116.68 | 29,000 |
| 2024-12-27 | 123.50 | 123.50 | 121.50 | 123.00 | 119.60 | 22,000 |
| 2024-12-26 | 120.50 | 125.00 | 120.50 | 123.00 | 119.60 | 58,000 |
| 2024-12-25 | 121.00 | 121.50 | 120.00 | 120.50 | 117.17 | 37,000 |
| 2024-12-24 | 122.00 | 122.50 | 120.00 | 120.00 | 116.68 | 46,000 |
| 2024-12-23 | 121.50 | 123.00 | 121.50 | 121.50 | 118.14 | 30,000 |
| 2024-12-20 | 122.00 | 122.50 | 120.50 | 121.00 | 117.65 | 45,000 |
| 2024-12-19 | 122.50 | 122.50 | 121.00 | 122.00 | 118.63 | 19,000 |
| 2024-12-18 | 122.00 | 123.00 | 121.00 | 123.00 | 119.60 | 17,000 |
| 2024-12-17 | 120.50 | 123.00 | 120.50 | 123.00 | 119.60 | 28,000 |
| 2024-12-16 | 122.50 | 122.50 | 120.00 | 120.50 | 117.17 | 67,000 |
| 2024-12-13 | 125.00 | 125.00 | 123.00 | 123.00 | 119.60 | 37,000 |
| 2024-12-12 | 125.50 | 127.00 | 125.00 | 125.50 | 122.03 | 43,000 |
| 2024-12-11 | 125.00 | 126.00 | 123.50 | 125.50 | 122.03 | 39,000 |
| 2024-12-10 | 126.00 | 127.00 | 125.50 | 125.50 | 122.03 | 19,000 |
| 2024-12-09 | 126.50 | 128.50 | 125.50 | 126.50 | 123.00 | 31,000 |
| 2024-12-06 | 126.50 | 127.50 | 126.00 | 127.00 | 123.49 | 40,000 |
| 2024-12-05 | 131.50 | 131.50 | 126.50 | 126.50 | 123.00 | 67,000 |
| 2024-12-04 | 124.00 | 130.00 | 123.00 | 129.00 | 125.43 | 185,000 |
| 2024-12-03 | 123.50 | 124.50 | 123.00 | 123.00 | 119.60 | 25,000 |
| 2024-12-02 | 125.00 | 126.00 | 122.50 | 123.50 | 120.08 | 92,000 |
| 2024-11-29 | 122.00 | 122.50 | 120.50 | 121.50 | 118.14 | 38,000 |
| 2024-11-28 | 123.50 | 123.50 | 118.50 | 121.50 | 118.14 | 96,000 |
| 2024-11-27 | 127.00 | 127.00 | 121.50 | 122.00 | 118.63 | 99,000 |
| 2024-11-26 | 127.50 | 127.50 | 126.00 | 127.00 | 123.49 | 43,000 |
| 2024-11-25 | 127.00 | 129.00 | 126.00 | 127.00 | 123.49 | 85,000 |
| 2024-11-22 | 127.00 | 127.00 | 124.00 | 126.50 | 123.00 | 69,000 |
| 2024-11-21 | 124.00 | 125.50 | 124.00 | 125.50 | 122.03 | 20,000 |
| 2024-11-20 | 124.50 | 125.00 | 123.50 | 124.00 | 120.57 | 36,495 |
| 2024-11-19 | 125.00 | 125.50 | 124.00 | 124.50 | 121.06 | 49,000 |
| 2024-11-18 | 123.00 | 123.00 | 121.50 | 122.00 | 118.63 | 38,000 |
| 2024-11-15 | 124.00 | 124.50 | 123.00 | 123.00 | 119.60 | 32,000 |
| 2024-11-14 | 125.50 | 125.50 | 122.00 | 122.50 | 119.11 | 84,000 |
| 2024-11-13 | 125.50 | 126.50 | 124.50 | 125.50 | 122.03 | 46,000 |
| 2024-11-12 | 132.00 | 132.00 | 125.50 | 125.50 | 122.03 | 177,000 |
| 2024-11-11 | 131.00 | 134.00 | 129.00 | 130.00 | 126.40 | 165,000 |
| 2024-11-08 | 135.00 | 135.00 | 132.00 | 132.50 | 128.84 | 59,000 |
| 2024-11-07 | 136.00 | 137.50 | 134.00 | 135.00 | 131.27 | 170,000 |
| 2024-11-06 | 133.50 | 133.50 | 131.50 | 133.50 | 129.81 | 106,000 |
| 2024-11-05 | 135.00 | 136.00 | 133.50 | 133.50 | 129.81 | 55,000 |
| 2024-11-04 | 132.00 | 136.00 | 130.50 | 135.00 | 131.27 | 149,000 |
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.