Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan · Delayed Price · Currency is TWD 119.50
-6.00 (-4.78%)
Oct 9, 2025, 1:30 PM CST
Rafael Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 125.50 | 125.50 | 119.50 | 119.50 | 119.50 | -4.78% | 460,563 |
| 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 29, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| 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 |
| Sep 22, 2025 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | -0.43% | 33,829 |
| Sep 19, 2025 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.43% | 83,311 |
| Sep 18, 2025 | 115.50 | 117.00 | 115.00 | 116.50 | 116.50 | 1.75% | 48,982 |
| Sep 17, 2025 | 113.50 | 117.00 | 113.50 | 114.50 | 114.50 | 0.88% | 83,538 |
| Sep 16, 2025 | 112.00 | 114.00 | 111.50 | 113.50 | 113.50 | 0.44% | 41,423 |
| Sep 15, 2025 | 114.00 | 116.50 | 112.50 | 113.00 | 113.00 | -0.88% | 74,835 |
| Sep 12, 2025 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | 0.44% | 42,932 |
| Sep 11, 2025 | 118.00 | 119.00 | 113.50 | 113.50 | 113.50 | -3.40% | 99,918 |
| Sep 10, 2025 | 117.00 | 119.50 | 114.00 | 117.50 | 117.50 | 1.29% | 222,603 |
| Sep 9, 2025 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.28% | 89,475 |
| Sep 8, 2025 | 117.50 | 118.50 | 117.50 | 117.50 | 117.50 | 0.86% | 37,591 |
| Sep 5, 2025 | 119.00 | 119.00 | 116.50 | 116.50 | 116.50 | -0.85% | 55,822 |
| Sep 4, 2025 | 119.00 | 121.00 | 117.50 | 117.50 | 117.50 | -1.26% | 160,353 |
| Sep 3, 2025 | 115.00 | 124.00 | 115.00 | 119.00 | 119.00 | 5.31% | 902,754 |
| 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 |