Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan · Delayed Price · Currency is TWD 116.50
+6.00 (5.43%)
Nov 13, 2026, 1:30 PM CST
Rafael Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 115.00 | 119.50 | 115.00 | 116.50 | 116.50 | 5.43% | 134,269 |
| Nov 12, 2026 | 112.00 | 117.00 | 110.00 | 110.50 | 110.50 | 0.45% | 127,179 |
| Nov 11, 2026 | 110.00 | 110.50 | 108.50 | 110.00 | 110.00 | 1.85% | 67,581 |
| Nov 10, 2026 | 111.00 | 113.50 | 108.00 | 108.00 | 108.00 | -0.92% | 99,863 |
| Nov 9, 2026 | 101.00 | 111.00 | 100.50 | 109.00 | 109.00 | 7.92% | 127,195 |
| Nov 6, 2026 | 96.60 | 102.50 | 96.60 | 101.00 | 101.00 | -5.61% | 167,932 |
| Nov 5, 2026 | 116.00 | 116.00 | 107.00 | 107.00 | 107.00 | -7.76% | 149,346 |
| Nov 4, 2026 | 118.50 | 118.50 | 109.00 | 116.00 | 116.00 | -1.28% | 174,942 |
| Nov 3, 2026 | 121.50 | 123.00 | 114.50 | 117.50 | 117.50 | -4.47% | 129,907 |
| Nov 2, 2026 | 124.00 | 126.00 | 122.50 | 123.00 | 123.00 | - | 47,420 |
| Oct 30, 2026 | 129.00 | 129.00 | 121.00 | 123.00 | 123.00 | -5.02% | 208,944 |
| Oct 29, 2026 | 133.50 | 133.50 | 129.00 | 129.50 | 129.50 | -3.00% | 58,066 |
| Oct 28, 2026 | 132.00 | 135.00 | 130.50 | 133.50 | 133.50 | 3.49% | 83,109 |
| Oct 27, 2026 | 131.50 | 131.50 | 127.00 | 129.00 | 129.00 | -1.53% | 101,037 |
| Oct 22, 2026 | 139.00 | 139.50 | 131.00 | 131.00 | 131.00 | -4.73% | 116,867 |
| Oct 21, 2026 | 140.50 | 142.50 | 137.00 | 137.50 | 137.50 | 1.10% | 150,290 |
| Oct 20, 2026 | 135.50 | 140.00 | 135.50 | 136.00 | 136.00 | 0.74% | 124,122 |
| Oct 19, 2026 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | -2.17% | 118,460 |
| Oct 16, 2026 | 137.50 | 146.00 | 137.00 | 138.00 | 138.00 | 2.22% | 337,851 |
| Oct 15, 2026 | 132.00 | 139.50 | 132.00 | 135.00 | 135.00 | 1.50% | 206,123 |
| Oct 14, 2026 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | 3.50% | 113,638 |
| Oct 13, 2026 | 129.50 | 133.00 | 126.50 | 128.50 | 128.50 | -0.77% | 101,995 |
| Oct 12, 2026 | 129.00 | 130.00 | 128.00 | 129.50 | 129.50 | 0.39% | 51,421 |
| Oct 8, 2026 | 134.00 | 134.50 | 129.00 | 129.00 | 129.00 | -7.53% | 307,230 |
| Oct 7, 2026 | 139.00 | 142.00 | 137.00 | 139.50 | 139.50 | 1.09% | 77,992 |
| Oct 6, 2026 | 138.00 | 139.50 | 135.00 | 138.00 | 138.00 | 0.36% | 120,254 |
| Oct 5, 2026 | 141.50 | 141.50 | 137.50 | 137.50 | 137.50 | -2.48% | 142,785 |
| Oct 2, 2026 | 141.50 | 142.00 | 139.50 | 141.00 | 141.00 | 0.71% | 66,732 |
| Oct 1, 2026 | 141.50 | 142.00 | 140.00 | 140.00 | 140.00 | -1.75% | 55,051 |
| Sep 30, 2026 | 146.50 | 150.00 | 142.50 | 142.50 | 142.50 | -1.04% | 211,357 |
| Sep 29, 2026 | 142.50 | 145.00 | 141.50 | 144.00 | 144.00 | 0.70% | 136,172 |
| Sep 24, 2026 | 140.50 | 143.00 | 138.50 | 143.00 | 143.00 | 2.14% | 94,294 |
| Sep 23, 2026 | 141.50 | 145.50 | 140.00 | 140.00 | 140.00 | -0.71% | 143,041 |
| Sep 22, 2026 | 145.50 | 145.50 | 140.00 | 141.00 | 141.00 | -2.76% | 94,127 |
| Sep 21, 2026 | 144.50 | 145.50 | 142.50 | 145.00 | 145.00 | 1.75% | 78,956 |
| Sep 18, 2026 | 140.50 | 145.00 | 140.50 | 142.50 | 142.50 | 2.52% | 136,174 |
| Sep 17, 2026 | 138.00 | 143.00 | 138.00 | 139.00 | 139.00 | 2.58% | 190,555 |
| Sep 16, 2026 | 133.00 | 138.00 | 133.00 | 135.50 | 135.50 | 3.04% | 180,362 |
| Sep 15, 2026 | 135.50 | 136.00 | 131.50 | 131.50 | 131.50 | -2.59% | 35,574 |
| Sep 14, 2026 | 132.00 | 138.50 | 132.00 | 135.00 | 135.00 | 1.89% | 60,573 |
| Sep 11, 2026 | 132.00 | 138.50 | 130.50 | 132.50 | 132.50 | -0.75% | 114,838 |
| Sep 10, 2026 | 136.50 | 138.00 | 133.50 | 133.50 | 133.50 | -2.20% | 70,142 |
| Sep 9, 2026 | 136.00 | 137.00 | 134.00 | 136.50 | 136.50 | 1.49% | 49,538 |
| Sep 8, 2026 | 135.00 | 135.00 | 132.00 | 134.50 | 134.50 | -0.37% | 59,236 |
| Sep 7, 2026 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.46% | 43,949 |
| Sep 4, 2026 | 136.50 | 139.50 | 133.50 | 137.00 | 137.00 | 2.62% | 83,621 |
| Sep 3, 2026 | 142.50 | 142.50 | 133.50 | 133.50 | 133.50 | -4.64% | 158,614 |
| Sep 2, 2026 | 134.00 | 143.50 | 132.50 | 140.00 | 140.00 | 5.66% | 247,983 |
| Sep 1, 2026 | 132.00 | 135.00 | 132.00 | 132.50 | 132.50 | 2.71% | 48,802 |
| Aug 31, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | -1.53% | 43,961 |