Rafael Microelectronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	124.00	125.50	121.50	124.00	115.98	124,000
2022-11-03	121.00	125.50	120.50	124.00	115.98	181,000
2022-11-02	120.50	125.50	120.50	123.00	115.04	202,000
2022-11-01	119.50	123.00	118.50	120.50	112.71	204,000
2022-10-31	119.00	120.50	118.00	118.00	110.37	141,000
2022-10-28	120.00	120.50	116.00	116.00	108.50	208,000
2022-10-27	118.00	121.00	118.00	120.00	112.24	188,000
2022-10-26	117.00	117.50	115.50	116.00	108.50	192,000
2022-10-25	116.50	118.00	114.50	115.50	108.03	411,000
2022-10-24	125.00	127.50	116.00	116.00	108.50	471,000
2022-10-21	120.50	122.00	118.00	122.00	114.11	245,000
2022-10-20	118.00	121.00	117.00	119.50	111.77	217,000
2022-10-19	119.50	123.50	118.50	120.00	112.24	269,000
2022-10-18	123.00	124.50	119.00	120.00	112.24	245,000
2022-10-17	118.50	120.00	113.00	120.00	112.24	356,000
2022-10-14	118.00	122.50	117.00	122.00	114.11	358,000
2022-10-13	123.00	123.00	112.50	112.50	105.22	536,000
2022-10-12	121.00	123.00	117.00	122.50	114.58	593,000
2022-10-11	128.00	128.50	122.00	122.00	114.11	526,000
2022-10-07	138.00	138.00	133.50	135.50	126.74	402,000
2022-10-06	137.00	141.00	136.00	139.00	130.01	542,000
2022-10-05	147.50	149.00	135.00	138.00	129.07	2,013,000
2022-10-04	137.00	146.50	137.00	146.50	137.02	1,416,000
2022-10-03	119.50	133.50	119.00	133.50	124.86	599,000
2022-09-30	115.00	123.00	115.00	121.50	113.64	316,000
2022-09-29	124.00	125.00	118.00	119.50	111.77	465,000
2022-09-28	127.00	127.00	116.50	120.50	112.71	445,000
2022-09-27	128.00	129.00	123.50	127.50	119.25	261,000
2022-09-26	134.00	135.50	124.50	125.00	116.91	651,000
2022-09-23	142.50	143.00	135.00	138.00	129.07	553,000
2022-09-22	136.00	142.50	133.00	140.00	130.94	288,000
2022-09-21	136.50	142.00	136.00	137.00	128.14	432,000
2022-09-20	137.50	137.50	134.50	136.50	127.67	283,000
2022-09-19	142.00	143.50	134.50	134.50	125.80	346,000
2022-09-16	145.50	147.00	141.50	141.50	132.35	276,000
2022-09-15	151.50	151.50	146.50	146.50	137.02	305,000
2022-09-14	144.00	150.50	143.50	149.50	139.83	449,000
2022-09-13	148.00	156.00	147.50	150.00	140.30	918,000
2022-09-12	148.00	149.50	144.50	145.50	136.09	479,000
2022-09-08	148.50	150.50	145.00	146.00	136.56	741,000
2022-09-07	144.00	153.00	142.00	145.50	136.09	1,668,000
2022-09-06	157.00	157.00	143.50	144.00	134.69	1,270,000
2022-09-05	172.00	174.50	155.50	155.50	145.44	2,913,000
2022-09-02	158.00	163.50	157.00	163.50	152.92	695,000
2022-09-01	142.50	156.00	142.00	149.00	139.36	1,521,000
2022-08-31	144.00	150.50	139.00	145.50	136.09	1,553,000
2022-08-30	129.50	141.50	129.50	141.50	132.35	416,000
2022-08-29	127.00	130.00	126.00	129.00	120.66	183,000
2022-08-26	136.50	137.50	133.50	134.00	125.33	182,000
2022-08-25	135.50	137.00	134.00	134.50	125.80	197,000
2022-08-24	131.50	135.50	131.50	134.00	125.33	175,000
2022-08-23	129.50	134.50	129.00	131.50	122.99	186,000
2022-08-22	134.00	134.00	131.50	131.50	122.99	76,000
2022-08-19	137.50	138.50	133.50	134.50	125.80	305,000
2022-08-18	132.00	136.50	129.50	135.50	126.74	397,000
2022-08-17	132.00	134.00	130.00	131.00	122.53	301,000
2022-08-16	132.50	134.50	131.00	131.50	122.99	211,000
2022-08-15	129.50	134.00	129.00	132.50	123.93	427,000
2022-08-12	123.00	130.50	123.00	127.00	118.79	510,000
2022-08-11	125.00	126.00	123.00	123.00	115.04	295,000

← NewerPage 17 of 21 · 1,222 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.