Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan · Delayed Price · Currency is TWD 226.00
-4.00 (-1.74%)
May 29, 2026, 1:30 PM CST
Rafael Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 234.00 | 235.00 | 225.00 | 226.00 | 226.00 | -0.88% | 347,089 |
| May 28, 2026 | 228.00 | 234.00 | 224.50 | 230.00 | 228.00 | 1.32% | 427,229 |
| May 27, 2026 | 250.00 | 250.00 | 226.00 | 227.00 | 225.03 | -7.72% | 1,112,225 |
| May 26, 2026 | 232.00 | 249.00 | 221.00 | 246.00 | 243.87 | 6.72% | 1,228,097 |
| May 25, 2026 | 221.00 | 232.00 | 220.50 | 230.50 | 228.50 | 6.22% | 819,720 |
| May 22, 2026 | 220.00 | 224.50 | 213.50 | 217.00 | 215.12 | - | 621,542 |
| May 21, 2026 | 216.50 | 220.50 | 211.50 | 217.00 | 215.12 | 3.09% | 550,245 |
| May 20, 2026 | 212.00 | 221.00 | 207.00 | 210.50 | 208.67 | -0.24% | 622,138 |
| May 19, 2026 | 209.50 | 221.50 | 206.00 | 211.00 | 209.17 | 1.69% | 771,531 |
| May 18, 2026 | 203.00 | 214.00 | 198.50 | 207.50 | 205.70 | - | 783,273 |
| May 15, 2026 | 217.00 | 217.00 | 205.00 | 207.50 | 205.70 | -2.12% | 482,887 |
| May 14, 2026 | 223.00 | 224.50 | 212.00 | 212.00 | 210.16 | -3.85% | 576,809 |
| May 13, 2026 | 226.00 | 226.50 | 217.00 | 220.50 | 218.59 | -2.65% | 438,582 |
| May 12, 2026 | 226.50 | 234.50 | 226.50 | 226.50 | 224.53 | 0.22% | 409,481 |
| May 11, 2026 | 234.00 | 237.00 | 225.00 | 226.00 | 224.04 | -3.00% | 757,594 |
| May 8, 2026 | 245.00 | 251.00 | 230.50 | 233.00 | 230.98 | -4.90% | 709,247 |
| May 7, 2026 | 245.50 | 263.00 | 241.50 | 245.00 | 242.87 | 0.20% | 1,069,730 |
| May 6, 2026 | 265.50 | 268.00 | 243.00 | 244.50 | 242.38 | -9.44% | 1,712,905 |
| May 5, 2026 | 245.00 | 270.00 | 245.00 | 270.00 | 267.66 | 9.98% | 1,697,843 |
| May 4, 2026 | 248.00 | 253.00 | 239.50 | 245.50 | 243.37 | 2.29% | 684,456 |
| Apr 30, 2026 | 247.00 | 249.00 | 237.00 | 240.00 | 237.92 | -2.83% | 719,779 |
| Apr 29, 2026 | 250.00 | 251.50 | 246.50 | 247.00 | 244.86 | -1.20% | 373,281 |
| Apr 28, 2026 | 250.50 | 252.00 | 243.00 | 250.00 | 247.83 | 0.20% | 653,488 |
| Apr 27, 2026 | 277.00 | 283.00 | 247.00 | 249.50 | 247.34 | -7.93% | 1,833,554 |
| Apr 24, 2026 | 258.00 | 274.50 | 255.50 | 271.00 | 268.65 | 7.97% | 1,651,225 |
| Apr 23, 2026 | 271.50 | 274.00 | 247.00 | 251.00 | 248.82 | -8.39% | 2,050,415 |
| Apr 22, 2026 | 258.00 | 279.50 | 255.00 | 274.00 | 271.62 | 6.61% | 1,845,031 |
| Apr 21, 2026 | 257.00 | 266.00 | 240.50 | 257.00 | 254.77 | 3.84% | 2,520,467 |
| Apr 20, 2026 | 227.00 | 247.50 | 226.00 | 247.50 | 245.35 | 10.00% | 2,572,643 |
| Apr 17, 2026 | 210.00 | 226.50 | 210.00 | 225.00 | 223.05 | 7.91% | 1,162,216 |
| Apr 16, 2026 | 209.00 | 219.00 | 207.50 | 208.50 | 206.69 | -0.71% | 693,564 |
| Apr 15, 2026 | 205.00 | 213.50 | 204.00 | 210.00 | 208.18 | 3.45% | 866,089 |
| Apr 14, 2026 | 226.50 | 228.00 | 202.50 | 203.00 | 201.24 | -9.78% | 1,689,430 |
| Apr 13, 2026 | 216.50 | 232.50 | 213.00 | 225.00 | 223.05 | 3.93% | 1,813,923 |
| Apr 10, 2026 | 223.00 | 226.50 | 215.00 | 216.50 | 214.62 | -3.13% | 1,034,721 |
| Apr 9, 2026 | 225.00 | 227.00 | 218.00 | 223.50 | 221.56 | -0.22% | 868,733 |
| Apr 8, 2026 | 239.00 | 240.50 | 217.00 | 224.00 | 222.06 | 0.22% | 2,197,620 |
| Apr 7, 2026 | 218.00 | 225.00 | 212.00 | 223.50 | 221.56 | 5.18% | 1,106,209 |
| Apr 2, 2026 | 220.00 | 223.00 | 209.50 | 212.50 | 210.66 | -2.07% | 1,090,170 |
| Apr 1, 2026 | 219.50 | 223.00 | 215.00 | 217.00 | 215.12 | 4.08% | 1,101,474 |
| Mar 31, 2026 | 220.00 | 229.50 | 207.00 | 208.50 | 206.69 | -6.29% | 1,687,713 |
| Mar 30, 2026 | 211.50 | 224.50 | 207.00 | 222.50 | 220.57 | 2.77% | 1,392,076 |
| Mar 27, 2026 | 213.50 | 223.50 | 213.50 | 216.50 | 214.62 | -0.69% | 1,111,053 |
| Mar 26, 2026 | 222.00 | 233.50 | 218.00 | 218.00 | 216.11 | 0.23% | 1,759,543 |
| Mar 25, 2026 | 212.00 | 223.00 | 212.00 | 217.50 | 215.61 | 7.14% | 1,532,425 |
| Mar 24, 2026 | 219.50 | 224.50 | 203.00 | 203.00 | 201.24 | -3.79% | 1,296,676 |
| Mar 23, 2026 | 213.00 | 226.50 | 209.00 | 211.00 | 209.17 | -2.76% | 1,666,534 |
| Mar 20, 2026 | 205.00 | 225.50 | 202.00 | 217.00 | 215.12 | 5.85% | 3,302,151 |
| Mar 19, 2026 | 192.50 | 211.50 | 190.00 | 205.00 | 203.22 | 6.49% | 2,952,624 |
| Mar 18, 2026 | 199.00 | 200.50 | 191.00 | 192.50 | 190.83 | -1.28% | 897,627 |