Rafael Microelectronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 139.00 | 139.50 | 131.00 | 131.00 | 131.00 | 116,217 |
| 2026-10-21 | 140.50 | 142.50 | 137.00 | 137.50 | 137.50 | 150,290 |
| 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 |
Page 1 of 1 · 20 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.