Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan · Delayed Price · Currency is TWD 117.50
-1.50 (-1.26%)
Sep 4, 2025, 1:30 PM CST
Rafael Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 119.00 | 121.00 | 117.50 | 119.00 | 119.00 | - | 9,000 |
| Sep 3, 2025 | 115.00 | 124.00 | 115.00 | 119.00 | 119.00 | 5.31% | 899,754 |
| Sep 2, 2025 | 113.00 | 114.00 | 111.50 | 113.00 | 113.00 | - | 40,942 |
| Sep 1, 2025 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -2.16% | 58,946 |
| Aug 29, 2025 | 118.50 | 118.50 | 115.50 | 115.50 | 115.50 | -1.28% | 43,934 |
| Aug 28, 2025 | 119.50 | 119.50 | 116.50 | 117.00 | 117.00 | -1.68% | 90,546 |
| Aug 27, 2025 | 117.50 | 119.00 | 115.50 | 119.00 | 119.00 | 3.03% | 114,717 |
| Aug 26, 2025 | 114.00 | 116.00 | 114.00 | 115.50 | 115.50 | 1.32% | 51,307 |
| Aug 25, 2025 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 1.79% | 54,054 |
| Aug 22, 2025 | 113.50 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 36,734 |
| Aug 21, 2025 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 1.79% | 26,468 |
| Aug 20, 2025 | 114.00 | 116.50 | 111.50 | 112.00 | 112.00 | -3.03% | 109,420 |
| Aug 19, 2025 | 119.00 | 121.50 | 115.00 | 115.50 | 115.50 | -1.70% | 134,775 |
| Aug 18, 2025 | 117.50 | 122.50 | 115.00 | 117.50 | 117.50 | 1.73% | 226,915 |
| Aug 15, 2025 | 115.50 | 116.00 | 113.50 | 115.50 | 115.50 | -0.43% | 70,887 |
| Aug 14, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | 0.43% | 55,927 |
| Aug 13, 2025 | 114.00 | 117.50 | 114.00 | 115.50 | 115.50 | 1.76% | 81,802 |
| Aug 12, 2025 | 111.00 | 121.50 | 111.00 | 113.50 | 113.50 | 1.79% | 235,093 |
| Aug 11, 2025 | 114.00 | 114.00 | 109.50 | 111.50 | 111.50 | -2.19% | 125,930 |
| Aug 8, 2025 | 116.50 | 116.50 | 114.00 | 114.00 | 114.00 | -2.56% | 68,246 |
| Aug 7, 2025 | 115.00 | 117.50 | 115.00 | 117.00 | 117.00 | 0.43% | 56,796 |
| Aug 6, 2025 | 118.50 | 118.50 | 115.50 | 116.50 | 116.50 | -1.69% | 61,770 |
| Aug 5, 2025 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | 2.16% | 61,012 |
| Aug 4, 2025 | 114.50 | 116.50 | 113.00 | 116.00 | 116.00 | 0.87% | 68,845 |
| Aug 1, 2025 | 113.00 | 117.00 | 111.50 | 115.00 | 115.00 | 1.32% | 91,226 |
| Jul 31, 2025 | 118.00 | 118.00 | 113.00 | 113.50 | 113.50 | -5.02% | 206,373 |
| Jul 30, 2025 | 119.50 | 120.00 | 118.50 | 119.50 | 119.50 | - | 32,442 |
| Jul 29, 2025 | 119.50 | 120.50 | 118.00 | 119.50 | 119.50 | -0.42% | 52,116 |
| Jul 28, 2025 | 124.50 | 124.50 | 120.00 | 120.00 | 120.00 | -2.83% | 97,250 |
| Jul 25, 2025 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | - | 46,984 |
| Jul 24, 2025 | 124.50 | 124.50 | 122.00 | 123.50 | 123.50 | - | 44,842 |
| Jul 23, 2025 | 122.00 | 123.50 | 122.00 | 123.50 | 123.50 | 1.65% | 70,733 |
| Jul 22, 2025 | 125.50 | 126.50 | 121.00 | 121.50 | 121.50 | -3.19% | 156,469 |
| Jul 21, 2025 | 127.00 | 129.00 | 125.50 | 125.50 | 125.50 | -0.40% | 200,029 |
| Jul 18, 2025 | 127.50 | 128.00 | 125.00 | 126.00 | 126.00 | - | 181,826 |
| Jul 17, 2025 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 2.02% | 212,350 |
| Jul 16, 2025 | 122.50 | 125.50 | 122.50 | 123.50 | 123.50 | 1.65% | 161,796 |
| Jul 15, 2025 | 123.00 | 124.50 | 120.50 | 121.50 | 121.50 | -2.02% | 213,461 |
| Jul 14, 2025 | 129.00 | 129.50 | 123.00 | 124.00 | 124.00 | -3.88% | 199,579 |
| Jul 11, 2025 | 128.00 | 132.50 | 128.00 | 129.00 | 129.00 | -0.39% | 197,693 |
| Jul 10, 2025 | 132.00 | 133.00 | 128.00 | 129.50 | 129.50 | -0.77% | 343,015 |
| Jul 9, 2025 | 134.00 | 134.00 | 126.00 | 130.50 | 130.50 | -3.33% | 658,007 |
| Jul 8, 2025 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 203,758 |
| Jul 7, 2025 | 146.50 | 146.50 | 133.00 | 136.00 | 136.00 | -7.48% | 859,274 |
| Jul 4, 2025 | 142.50 | 147.50 | 140.00 | 147.00 | 147.00 | 3.16% | 981,290 |
| Jul 3, 2025 | 146.00 | 148.00 | 141.00 | 142.50 | 142.50 | -0.35% | 1,295,503 |
| Jul 2, 2025 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 0.70% | 1,341,993 |
| Jul 1, 2025 | 130.00 | 142.00 | 130.00 | 142.00 | 142.00 | 9.65% | 613,801 |
| Jun 30, 2025 | 128.50 | 130.00 | 127.00 | 129.50 | 129.50 | -0.38% | 154,650 |
| Jun 27, 2025 | 128.50 | 131.00 | 128.50 | 130.00 | 130.00 | 0.78% | 172,194 |