Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 128.50 | 132.50 | 128.50 | 132.00 | 128.35 | 80,000 |
| 2024-10-30 | 134.00 | 135.00 | 131.00 | 131.00 | 127.38 | 90,000 |
| 2024-10-29 | 130.00 | 134.50 | 130.00 | 133.00 | 129.32 | 97,000 |
| 2024-10-28 | 135.00 | 135.00 | 130.00 | 131.00 | 127.38 | 102,000 |
| 2024-10-25 | 134.00 | 134.50 | 132.00 | 133.50 | 129.81 | 47,000 |
| 2024-10-24 | 133.50 | 138.00 | 132.50 | 133.50 | 129.81 | 209,000 |
| 2024-10-23 | 135.50 | 135.50 | 133.00 | 133.00 | 129.32 | 94,000 |
| 2024-10-22 | 136.00 | 139.50 | 134.50 | 135.50 | 131.75 | 123,000 |
| 2024-10-21 | 133.50 | 136.50 | 131.50 | 135.00 | 131.27 | 239,000 |
| 2024-10-18 | 139.00 | 139.00 | 132.50 | 133.50 | 129.81 | 215,000 |
| 2024-10-17 | 140.00 | 142.50 | 138.00 | 139.00 | 135.16 | 230,000 |
| 2024-10-16 | 130.50 | 142.50 | 130.50 | 136.50 | 132.72 | 558,000 |
| 2024-10-15 | 129.50 | 134.00 | 129.50 | 130.00 | 126.40 | 181,000 |
| 2024-10-14 | 125.50 | 129.50 | 125.50 | 129.00 | 125.43 | 71,000 |
| 2024-10-11 | 125.00 | 125.00 | 124.00 | 125.00 | 121.54 | 25,000 |
| 2024-10-09 | 126.50 | 126.50 | 125.00 | 125.00 | 121.54 | 40,000 |
| 2024-10-08 | 127.50 | 127.50 | 125.50 | 126.00 | 122.52 | 71,000 |
| 2024-10-07 | 129.00 | 129.00 | 127.50 | 127.50 | 123.97 | 30,000 |
| 2024-10-04 | 132.00 | 132.00 | 128.00 | 128.00 | 124.46 | 69,000 |
| 2024-10-01 | 131.50 | 132.00 | 130.50 | 131.00 | 127.38 | 58,000 |
| 2024-09-30 | 129.50 | 131.50 | 128.00 | 130.00 | 126.40 | 174,000 |
| 2024-09-27 | 126.50 | 132.00 | 126.50 | 131.00 | 127.38 | 230,000 |
| 2024-09-26 | 128.50 | 129.50 | 125.00 | 126.50 | 123.00 | 123,000 |
| 2024-09-25 | 125.00 | 129.50 | 125.00 | 127.50 | 123.97 | 225,000 |
| 2024-09-24 | 123.50 | 124.50 | 122.50 | 124.00 | 120.57 | 59,000 |
| 2024-09-23 | 123.00 | 123.50 | 122.50 | 123.00 | 119.60 | 41,000 |
| 2024-09-20 | 124.00 | 124.00 | 122.00 | 122.50 | 119.11 | 63,000 |
| 2024-09-19 | 123.50 | 124.00 | 122.00 | 122.50 | 119.11 | 51,000 |
| 2024-09-18 | 123.50 | 124.50 | 121.50 | 121.50 | 118.14 | 57,000 |
| 2024-09-16 | 119.50 | 123.00 | 119.50 | 122.50 | 119.11 | 48,000 |
| 2024-09-13 | 121.00 | 121.00 | 118.50 | 119.50 | 116.19 | 31,000 |
| 2024-09-12 | 120.00 | 120.50 | 119.00 | 119.00 | 115.71 | 43,000 |
| 2024-09-11 | 117.50 | 118.00 | 116.00 | 117.00 | 113.76 | 36,000 |
| 2024-09-10 | 119.50 | 119.50 | 116.50 | 117.50 | 114.25 | 46,000 |
| 2024-09-09 | 117.00 | 119.00 | 116.50 | 119.00 | 115.71 | 40,000 |
| 2024-09-06 | 119.50 | 121.50 | 119.50 | 120.00 | 116.68 | 13,000 |
| 2024-09-05 | 123.50 | 123.50 | 119.50 | 119.50 | 116.19 | 96,000 |
| 2024-09-04 | 122.50 | 124.50 | 118.00 | 120.50 | 117.17 | 155,000 |
| 2024-09-03 | 127.00 | 128.50 | 125.50 | 125.50 | 122.03 | 86,000 |
| 2024-09-02 | 128.00 | 128.00 | 125.50 | 127.00 | 123.49 | 70,000 |
| 2024-08-30 | 128.00 | 129.50 | 125.00 | 128.00 | 124.46 | 233,000 |
| 2024-08-29 | 125.00 | 128.00 | 124.00 | 127.00 | 123.49 | 247,000 |
| 2024-08-28 | 123.50 | 126.00 | 122.50 | 125.00 | 121.54 | 107,000 |
| 2024-08-27 | 122.50 | 124.50 | 121.00 | 123.50 | 120.08 | 149,000 |
| 2024-08-26 | 125.00 | 125.00 | 123.00 | 123.00 | 119.60 | 64,000 |
| 2024-08-23 | 123.50 | 124.00 | 121.50 | 123.00 | 119.60 | 64,000 |
| 2024-08-22 | 125.00 | 125.50 | 124.00 | 124.50 | 121.06 | 71,000 |
| 2024-08-21 | 124.00 | 125.50 | 123.50 | 124.50 | 121.06 | 111,000 |
| 2024-08-20 | 125.50 | 126.00 | 124.00 | 124.50 | 121.06 | 52,000 |
| 2024-08-19 | 123.50 | 127.50 | 122.50 | 124.50 | 121.06 | 159,000 |
| 2024-08-16 | 124.00 | 124.00 | 122.00 | 124.00 | 120.57 | 73,000 |
| 2024-08-15 | 124.50 | 124.50 | 121.50 | 122.00 | 118.63 | 67,000 |
| 2024-08-14 | 123.00 | 128.50 | 122.00 | 122.50 | 119.11 | 258,000 |
| 2024-08-13 | 121.00 | 121.00 | 119.00 | 120.00 | 116.68 | 52,000 |
| 2024-08-12 | 120.00 | 123.00 | 120.00 | 121.00 | 117.65 | 64,000 |
| 2024-08-09 | 118.00 | 122.00 | 115.50 | 119.50 | 116.19 | 213,000 |
| 2024-08-08 | 114.50 | 116.50 | 113.50 | 114.50 | 111.33 | 51,000 |
| 2024-08-07 | 111.50 | 117.00 | 111.50 | 116.00 | 112.79 | 78,000 |
| 2024-08-06 | 117.00 | 117.00 | 105.00 | 110.50 | 107.44 | 205,000 |
| 2024-08-05 | 121.00 | 124.00 | 113.00 | 116.00 | 112.79 | 243,000 |
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.