Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 340.50 | 372.00 | 340.50 | 372.00 | 334.09 | 2,492,000 |
| 2021-11-11 | 334.50 | 345.50 | 333.00 | 340.00 | 305.35 | 742,000 |
| 2021-11-10 | 342.00 | 345.50 | 330.00 | 335.00 | 300.86 | 867,000 |
| 2021-11-09 | 347.50 | 349.50 | 337.50 | 337.50 | 303.10 | 665,000 |
| 2021-11-08 | 360.00 | 360.50 | 344.00 | 344.00 | 308.94 | 866,000 |
| 2021-11-05 | 348.00 | 359.50 | 343.50 | 357.50 | 321.07 | 1,465,000 |
| 2021-11-04 | 343.50 | 363.00 | 339.00 | 346.00 | 310.74 | 1,700,000 |
| 2021-11-03 | 340.50 | 348.00 | 333.50 | 335.00 | 300.86 | 761,000 |
| 2021-11-02 | 340.50 | 352.00 | 329.00 | 343.00 | 308.04 | 1,838,000 |
| 2021-11-01 | 337.50 | 355.00 | 337.50 | 346.00 | 310.74 | 1,737,000 |
| 2021-10-29 | 348.00 | 348.00 | 327.00 | 339.00 | 304.45 | 2,607,000 |
| 2021-10-28 | 380.00 | 392.00 | 342.00 | 343.00 | 308.04 | 4,223,000 |
| 2021-10-27 | 373.00 | 392.50 | 373.00 | 380.00 | 341.27 | 2,105,000 |
| 2021-10-26 | 354.50 | 389.00 | 347.00 | 380.50 | 341.72 | 3,615,000 |
| 2021-10-25 | 367.00 | 369.50 | 346.00 | 355.00 | 318.82 | 2,506,000 |
| 2021-10-22 | 322.00 | 360.50 | 322.00 | 360.50 | 323.76 | 2,799,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.