Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan · Delayed Price · Currency is TWD 130.00
-5.50 (-4.06%)
At close: Dec 31, 2025
Rafael Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | -4.06% | 999,168 |
| Dec 30, 2025 | 123.00 | 135.50 | 123.00 | 135.50 | 135.50 | 9.72% | 1,357,662 |
| Dec 29, 2025 | 131.00 | 131.00 | 123.50 | 123.50 | 123.50 | -4.63% | 724,328 |
| Dec 26, 2025 | 120.00 | 129.50 | 119.50 | 129.50 | 129.50 | 9.75% | 1,026,150 |
| Dec 24, 2025 | 118.50 | 120.50 | 118.00 | 118.00 | 118.00 | 0.85% | 174,565 |
| Dec 23, 2025 | 121.00 | 123.00 | 116.00 | 117.00 | 117.00 | -3.31% | 314,287 |
| Dec 22, 2025 | 117.50 | 126.50 | 116.00 | 121.00 | 121.00 | 5.22% | 658,413 |
| Dec 19, 2025 | 124.00 | 126.00 | 115.00 | 115.00 | 115.00 | -4.17% | 672,033 |
| Dec 18, 2025 | 128.00 | 130.00 | 120.00 | 120.00 | 120.00 | -6.25% | 1,170,534 |
| Dec 17, 2025 | 121.00 | 128.00 | 119.00 | 128.00 | 128.00 | 9.87% | 628,471 |
| Dec 16, 2025 | 112.50 | 122.00 | 112.50 | 116.50 | 116.50 | 3.56% | 1,000,288 |
| Dec 15, 2025 | 103.50 | 112.50 | 103.50 | 112.50 | 112.50 | 9.76% | 333,964 |
| Dec 12, 2025 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | - | 30,354 |
| Dec 11, 2025 | 104.00 | 106.50 | 102.50 | 102.50 | 102.50 | - | 81,693 |
| Dec 10, 2025 | 104.00 | 104.50 | 102.50 | 102.50 | 102.50 | -1.91% | 18,228 |
| Dec 9, 2025 | 103.50 | 104.50 | 103.00 | 104.50 | 104.50 | 1.95% | 34,434 |
| Dec 8, 2025 | 101.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.99% | 9,851 |
| Dec 5, 2025 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | -0.49% | 27,462 |
| Dec 4, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 32,434 |
| Dec 3, 2025 | 102.00 | 103.50 | 101.50 | 102.00 | 102.00 | 1.49% | 41,045 |
| Dec 2, 2025 | 100.00 | 101.50 | 99.80 | 100.50 | 100.50 | 0.50% | 34,567 |
| Dec 1, 2025 | 99.50 | 100.00 | 98.90 | 100.00 | 100.00 | - | 9,473 |
| Nov 28, 2025 | 100.00 | 101.00 | 99.80 | 100.00 | 100.00 | 0.81% | 22,519 |
| Nov 27, 2025 | 100.00 | 100.50 | 98.80 | 99.20 | 99.20 | -1.29% | 45,617 |
| Nov 26, 2025 | 100.00 | 102.50 | 100.00 | 100.50 | 100.50 | 2.03% | 43,706 |
| Nov 25, 2025 | 97.10 | 99.20 | 96.40 | 98.50 | 98.50 | 2.50% | 32,269 |
| Nov 24, 2025 | 96.40 | 97.00 | 96.00 | 96.10 | 96.10 | 0.10% | 21,914 |
| Nov 21, 2025 | 96.70 | 98.60 | 95.90 | 96.00 | 96.00 | -3.03% | 48,029 |
| Nov 20, 2025 | 98.50 | 99.50 | 97.50 | 99.00 | 99.00 | 3.88% | 31,829 |
| Nov 19, 2025 | 97.50 | 97.50 | 95.30 | 95.30 | 95.30 | -2.46% | 73,642 |
| Nov 18, 2025 | 99.30 | 101.00 | 97.00 | 97.70 | 97.70 | -2.10% | 106,933 |
| Nov 17, 2025 | 101.50 | 101.50 | 99.20 | 99.80 | 99.80 | -1.19% | 63,620 |
| Nov 14, 2025 | 101.00 | 103.00 | 100.50 | 101.00 | 101.00 | -0.98% | 31,962 |
| Nov 13, 2025 | 103.00 | 104.50 | 101.50 | 102.00 | 102.00 | -0.97% | 55,767 |
| Nov 12, 2025 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1.48% | 39,131 |
| Nov 11, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | 0.50% | 53,849 |
| Nov 10, 2025 | 101.50 | 102.50 | 98.20 | 101.00 | 101.00 | -0.98% | 224,314 |
| Nov 7, 2025 | 108.50 | 108.50 | 100.50 | 102.00 | 102.00 | -6.42% | 151,224 |
| Nov 6, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 45,595 |
| Nov 5, 2025 | 107.00 | 108.00 | 105.50 | 108.00 | 108.00 | -0.92% | 57,514 |
| Nov 4, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 67,514 |
| Nov 3, 2025 | 110.50 | 112.00 | 109.50 | 110.00 | 110.00 | -1.35% | 81,404 |
| Oct 31, 2025 | 113.50 | 113.50 | 111.00 | 111.50 | 111.50 | -0.89% | 79,223 |
| Oct 30, 2025 | 112.50 | 112.50 | 111.50 | 112.50 | 112.50 | - | 84,362 |
| Oct 29, 2025 | 114.50 | 115.50 | 112.00 | 112.50 | 112.50 | -1.75% | 139,479 |
| Oct 28, 2025 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 0.44% | 60,507 |
| Oct 27, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 71,906 |
| Oct 23, 2025 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | -1.30% | 54,835 |
| Oct 22, 2025 | 114.00 | 117.00 | 113.50 | 115.50 | 115.50 | 0.43% | 65,430 |
| Oct 21, 2025 | 114.50 | 116.50 | 113.50 | 115.00 | 115.00 | 1.32% | 80,809 |