Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 135.50 | 140.00 | 135.50 | 136.00 | 136.00 | 124,099 |
| 2026-10-19 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 117,416 |
| 2026-10-16 | 137.50 | 146.00 | 137.00 | 138.00 | 138.00 | 337,741 |
| 2026-10-15 | 132.00 | 139.50 | 132.00 | 135.00 | 135.00 | 201,000 |
| 2026-10-14 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | 110,086 |
| 2026-10-13 | 129.50 | 133.00 | 126.50 | 128.50 | 128.50 | 97,001 |
| 2026-10-12 | 129.00 | 130.00 | 128.00 | 129.50 | 129.50 | 48,000 |
| 2026-10-08 | 134.00 | 134.50 | 129.00 | 129.00 | 129.00 | 295,520 |
| 2026-10-07 | 139.00 | 142.00 | 137.00 | 139.50 | 139.50 | 75,020 |
| 2026-10-06 | 138.00 | 139.50 | 135.00 | 138.00 | 138.00 | 116,001 |
| 2026-10-05 | 141.50 | 141.50 | 137.50 | 137.50 | 137.50 | 138,300 |
| 2026-10-02 | 141.50 | 142.00 | 139.50 | 141.00 | 141.00 | 62,001 |
| 2026-10-01 | 141.50 | 142.00 | 140.00 | 140.00 | 140.00 | 53,080 |
| 2026-09-30 | 146.50 | 150.00 | 142.50 | 142.50 | 142.50 | 206,712 |
| 2026-09-29 | 142.50 | 145.00 | 141.50 | 144.00 | 144.00 | 135,020 |
| 2026-09-24 | 140.50 | 143.00 | 138.50 | 143.00 | 143.00 | 91,000 |
| 2026-09-23 | 141.50 | 145.50 | 140.00 | 140.00 | 140.00 | 141,041 |
| 2026-09-22 | 145.50 | 145.50 | 140.00 | 141.00 | 141.00 | 90,060 |
| 2026-09-21 | 144.50 | 145.50 | 142.50 | 145.00 | 145.00 | 73,102 |
| 2026-09-18 | 140.50 | 145.00 | 140.50 | 142.50 | 142.50 | 133,000 |
| 2026-09-17 | 138.00 | 143.00 | 138.00 | 139.00 | 139.00 | 184,104 |
| 2026-09-16 | 133.00 | 138.00 | 133.00 | 135.50 | 135.50 | 178,010 |
| 2026-09-15 | 135.50 | 136.00 | 131.50 | 131.50 | 131.50 | 34,199 |
| 2026-09-14 | 132.00 | 138.50 | 132.00 | 135.00 | 135.00 | 59,011 |
| 2026-09-11 | 132.00 | 138.50 | 130.50 | 132.50 | 132.50 | 113,014 |
| 2026-09-10 | 136.50 | 138.00 | 133.50 | 133.50 | 133.50 | 68,080 |
| 2026-09-09 | 136.00 | 137.00 | 134.00 | 136.50 | 136.50 | 48,100 |
| 2026-09-08 | 135.00 | 135.00 | 132.00 | 134.50 | 134.50 | 57,050 |
| 2026-09-07 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 41,001 |
| 2026-09-04 | 136.50 | 139.50 | 133.50 | 137.00 | 137.00 | 83,101 |
| 2026-09-03 | 142.50 | 142.50 | 133.50 | 133.50 | 133.50 | 153,001 |
| 2026-09-02 | 134.00 | 143.50 | 132.50 | 140.00 | 140.00 | 240,002 |
| 2026-09-01 | 132.00 | 135.00 | 132.00 | 132.50 | 132.50 | 47,000 |
| 2026-08-31 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 41,745 |
| 2026-08-28 | 134.50 | 136.00 | 131.00 | 131.00 | 131.00 | 50,310 |
| 2026-08-27 | 132.00 | 138.50 | 131.50 | 134.50 | 134.50 | 133,000 |
| 2026-08-26 | 127.00 | 132.50 | 127.00 | 131.50 | 131.50 | 61,012 |
| 2026-08-25 | 126.50 | 128.50 | 124.00 | 127.50 | 127.50 | 68,105 |
| 2026-08-24 | 126.00 | 130.50 | 125.00 | 125.00 | 125.00 | 62,171 |
| 2026-08-21 | 126.00 | 127.50 | 125.50 | 126.00 | 126.00 | 31,000 |
| 2026-08-20 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 57,000 |
| 2026-08-19 | 125.50 | 129.00 | 124.50 | 125.50 | 125.50 | 79,311 |
| 2026-08-18 | 135.00 | 135.50 | 128.50 | 128.50 | 128.50 | 99,412 |
| 2026-08-17 | 135.50 | 135.50 | 132.50 | 133.00 | 133.00 | 33,010 |
| 2026-08-14 | 136.00 | 136.00 | 132.00 | 132.50 | 132.50 | 104,150 |
| 2026-08-13 | 141.00 | 141.50 | 137.00 | 137.00 | 137.00 | 67,831 |
| 2026-08-12 | 141.50 | 143.00 | 139.50 | 140.00 | 140.00 | 79,001 |
| 2026-08-11 | 141.00 | 141.00 | 137.00 | 139.50 | 139.50 | 83,000 |
| 2026-08-10 | 139.50 | 141.50 | 138.00 | 139.50 | 139.50 | 72,150 |
| 2026-08-07 | 140.00 | 140.00 | 135.50 | 137.50 | 137.50 | 58,030 |
| 2026-08-06 | 137.00 | 139.50 | 134.00 | 139.50 | 139.50 | 81,002 |
| 2026-08-05 | 136.00 | 138.50 | 136.00 | 138.00 | 138.00 | 124,008 |
| 2026-08-04 | 132.50 | 136.00 | 131.50 | 133.00 | 133.00 | 120,000 |
| 2026-08-03 | 131.00 | 134.50 | 126.50 | 131.00 | 131.00 | 214,001 |
| 2026-07-31 | 128.00 | 132.00 | 125.00 | 132.00 | 132.00 | 150,025 |
| 2026-07-30 | 121.50 | 127.50 | 117.00 | 120.00 | 120.00 | 249,020 |
| 2026-07-29 | 135.00 | 135.00 | 120.50 | 125.00 | 125.00 | 302,001 |
| 2026-07-28 | 136.00 | 137.00 | 132.50 | 133.50 | 133.50 | 139,060 |
| 2026-07-27 | 140.50 | 142.50 | 139.00 | 141.00 | 141.00 | 79,040 |
| 2026-07-24 | 143.00 | 146.50 | 140.50 | 141.00 | 141.00 | 61,030 |
Page 1 of 5 · 244 trading daysOlder →
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.