Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan · Delayed Price · Currency is TWD 101.50
-0.50 (-0.49%)
At close: Dec 5, 2025
Rafael Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.00 | 102.00 | 100.00 | 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 |
| Oct 20, 2025 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 0.89% | 44,502 |
| Oct 17, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | -1.32% | 62,002 |
| Oct 16, 2025 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | 1.79% | 46,054 |
| Oct 15, 2025 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 83,297 |
| Oct 14, 2025 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 151,833 |
| Oct 13, 2025 | 116.50 | 116.50 | 112.50 | 115.00 | 115.00 | -3.77% | 155,065 |
| Oct 9, 2025 | 125.50 | 125.50 | 119.50 | 119.50 | 119.50 | -4.78% | 460,974 |
| Oct 8, 2025 | 124.00 | 126.00 | 123.50 | 125.50 | 125.50 | -0.40% | 145,557 |
| Oct 7, 2025 | 127.50 | 127.50 | 124.50 | 126.00 | 126.00 | -1.18% | 141,681 |
| Oct 3, 2025 | 130.00 | 130.00 | 123.50 | 127.50 | 127.50 | -1.92% | 280,673 |
| Oct 2, 2025 | 124.00 | 135.50 | 122.50 | 130.00 | 130.00 | 4.84% | 763,979 |
| Oct 1, 2025 | 131.00 | 131.00 | 122.50 | 124.00 | 124.00 | -2.75% | 364,657 |
| Sep 30, 2025 | 120.50 | 127.50 | 120.00 | 127.50 | 127.50 | 9.91% | 636,767 |
| Sep 26, 2025 | 116.00 | 123.00 | 116.00 | 116.00 | 116.00 | 0.43% | 346,861 |
| Sep 25, 2025 | 114.50 | 116.50 | 114.50 | 115.50 | 115.50 | 0.87% | 67,211 |
| Sep 24, 2025 | 116.00 | 116.50 | 114.00 | 114.50 | 114.50 | -0.87% | 32,859 |
| Sep 23, 2025 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | - | 31,171 |