Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 218.50 | 221.00 | 207.50 | 210.00 | 188.60 | 1,752,000 |
| 2022-02-15 | 208.00 | 212.50 | 201.00 | 210.00 | 188.60 | 3,302,000 |
| 2022-02-14 | 217.00 | 218.00 | 209.50 | 209.50 | 188.15 | 1,822,000 |
| 2022-02-11 | 252.50 | 252.50 | 232.50 | 232.50 | 208.81 | 1,358,000 |
| 2022-02-10 | 262.50 | 263.50 | 252.50 | 258.00 | 231.71 | 1,010,000 |
| 2022-02-09 | 247.50 | 268.50 | 247.00 | 262.50 | 235.75 | 1,790,000 |
| 2022-02-08 | 250.00 | 250.00 | 239.00 | 244.50 | 219.58 | 1,244,000 |
| 2022-02-07 | 254.00 | 256.50 | 236.00 | 241.50 | 216.89 | 1,627,000 |
| 2022-01-26 | 282.50 | 282.50 | 254.50 | 254.50 | 228.56 | 2,584,000 |
| 2022-01-25 | 298.00 | 298.00 | 282.00 | 282.50 | 253.71 | 737,000 |
| 2022-01-24 | 289.50 | 299.50 | 281.00 | 299.00 | 268.53 | 498,000 |
| 2022-01-21 | 306.00 | 308.00 | 296.00 | 299.00 | 268.53 | 344,000 |
| 2022-01-20 | 310.00 | 311.00 | 300.00 | 306.50 | 275.26 | 454,000 |
| 2022-01-19 | 305.50 | 317.50 | 304.00 | 308.00 | 276.61 | 350,000 |
| 2022-01-18 | 318.00 | 326.00 | 315.00 | 316.00 | 283.80 | 388,000 |
| 2022-01-17 | 318.00 | 318.50 | 313.00 | 318.00 | 285.59 | 208,000 |
| 2022-01-14 | 321.00 | 323.00 | 307.50 | 311.50 | 279.75 | 403,000 |
| 2022-01-13 | 321.00 | 325.00 | 317.00 | 325.00 | 291.88 | 244,000 |
| 2022-01-12 | 320.00 | 325.00 | 312.00 | 320.00 | 287.39 | 446,000 |
| 2022-01-11 | 328.50 | 328.50 | 311.00 | 315.00 | 282.90 | 474,000 |
| 2022-01-10 | 321.00 | 330.00 | 315.50 | 328.50 | 295.02 | 466,000 |
| 2022-01-07 | 333.00 | 340.00 | 315.00 | 319.50 | 286.94 | 1,264,000 |
| 2022-01-06 | 349.00 | 354.50 | 341.50 | 342.00 | 307.15 | 671,000 |
| 2022-01-05 | 365.00 | 367.00 | 348.00 | 349.50 | 313.88 | 871,000 |
| 2022-01-04 | 374.50 | 379.50 | 362.50 | 363.00 | 326.01 | 653,000 |
| 2022-01-03 | 384.00 | 387.00 | 369.50 | 370.00 | 332.29 | 867,000 |
| 2021-12-30 | 375.50 | 382.00 | 368.00 | 382.00 | 343.07 | 615,000 |
| 2021-12-29 | 369.50 | 375.00 | 363.00 | 375.00 | 336.78 | 529,000 |
| 2021-12-28 | 377.00 | 380.50 | 367.50 | 367.50 | 330.05 | 530,000 |
| 2021-12-27 | 382.50 | 386.50 | 371.00 | 373.00 | 334.99 | 597,000 |
| 2021-12-24 | 384.00 | 392.00 | 378.50 | 382.50 | 343.52 | 1,510,000 |
| 2021-12-23 | 368.50 | 387.00 | 368.50 | 376.00 | 337.68 | 1,763,000 |
| 2021-12-22 | 369.00 | 371.00 | 363.00 | 366.50 | 329.15 | 365,000 |
| 2021-12-21 | 372.00 | 372.50 | 362.50 | 365.00 | 327.80 | 520,000 |
| 2021-12-20 | 366.00 | 373.50 | 363.00 | 369.50 | 331.84 | 1,117,000 |
| 2021-12-17 | 360.00 | 372.00 | 350.50 | 364.00 | 326.90 | 1,518,000 |
| 2021-12-16 | 360.50 | 369.00 | 355.00 | 364.00 | 326.90 | 1,726,000 |
| 2021-12-15 | 340.00 | 357.00 | 340.00 | 354.00 | 317.92 | 872,000 |
| 2021-12-14 | 361.00 | 361.00 | 340.00 | 341.50 | 306.70 | 658,000 |
| 2021-12-13 | 360.50 | 367.50 | 355.00 | 357.00 | 320.62 | 548,000 |
| 2021-12-10 | 352.00 | 360.00 | 348.00 | 360.00 | 323.31 | 658,000 |
| 2021-12-09 | 371.00 | 377.50 | 351.50 | 352.00 | 316.13 | 1,184,000 |
| 2021-12-08 | 369.00 | 378.00 | 368.00 | 369.00 | 331.39 | 1,283,000 |
| 2021-12-07 | 360.00 | 365.50 | 354.50 | 361.00 | 324.21 | 1,025,000 |
| 2021-12-06 | 343.00 | 366.50 | 343.00 | 360.50 | 323.76 | 1,375,000 |
| 2021-12-03 | 335.00 | 354.00 | 332.50 | 351.00 | 315.23 | 1,880,000 |
| 2021-12-02 | 335.00 | 342.00 | 325.50 | 328.00 | 294.57 | 1,138,000 |
| 2021-12-01 | 320.00 | 335.00 | 314.00 | 335.00 | 300.86 | 1,660,000 |
| 2021-11-30 | 314.00 | 330.50 | 306.50 | 328.00 | 294.57 | 2,549,000 |
| 2021-11-29 | 307.00 | 315.00 | 287.50 | 305.00 | 273.92 | 3,098,000 |
| 2021-11-26 | 339.00 | 344.50 | 315.00 | 315.50 | 283.35 | 1,991,000 |
| 2021-11-25 | 349.00 | 350.50 | 333.00 | 342.00 | 307.15 | 1,520,000 |
| 2021-11-24 | 369.00 | 370.00 | 343.00 | 349.00 | 313.43 | 1,696,000 |
| 2021-11-23 | 395.00 | 395.00 | 361.00 | 363.00 | 326.01 | 1,779,000 |
| 2021-11-22 | 415.00 | 426.50 | 388.00 | 390.00 | 350.25 | 3,151,000 |
| 2021-11-19 | 372.00 | 400.00 | 368.00 | 398.00 | 357.44 | 3,405,000 |
| 2021-11-18 | 366.50 | 372.00 | 356.00 | 365.00 | 327.80 | 964,000 |
| 2021-11-17 | 363.00 | 377.00 | 361.00 | 361.50 | 324.66 | 1,393,000 |
| 2021-11-16 | 378.00 | 379.50 | 356.50 | 358.00 | 321.52 | 1,320,000 |
| 2021-11-15 | 382.50 | 389.50 | 367.50 | 377.50 | 339.03 | 2,404,000 |
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.