Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan · Delayed Price · Currency is TWD 233.00
-12.00 (-4.90%)
May 8, 2026, 1:30 PM CST
Rafael Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 245.00 | 251.00 | 230.50 | 233.00 | 233.00 | -4.90% | 709,247 |
| May 7, 2026 | 245.50 | 263.00 | 241.50 | 245.00 | 245.00 | 0.20% | 1,069,730 |
| May 6, 2026 | 265.50 | 268.00 | 243.00 | 244.50 | 244.50 | -9.44% | 1,712,905 |
| May 5, 2026 | 245.00 | 270.00 | 245.00 | 270.00 | 270.00 | 9.98% | 1,697,843 |
| May 4, 2026 | 248.00 | 253.00 | 239.50 | 245.50 | 245.50 | 2.29% | 684,456 |
| Apr 30, 2026 | 247.00 | 249.00 | 237.00 | 240.00 | 240.00 | -2.83% | 719,779 |
| Apr 29, 2026 | 250.00 | 251.50 | 246.50 | 247.00 | 247.00 | -1.20% | 373,281 |
| Apr 28, 2026 | 250.50 | 252.00 | 243.00 | 250.00 | 250.00 | 0.20% | 613,714 |
| Apr 27, 2026 | 277.00 | 283.00 | 247.00 | 249.50 | 249.50 | -7.93% | 1,833,554 |
| Apr 24, 2026 | 258.00 | 274.50 | 255.50 | 271.00 | 271.00 | 7.97% | 1,651,225 |
| Apr 23, 2026 | 271.50 | 274.00 | 247.00 | 251.00 | 251.00 | -8.39% | 2,050,415 |
| Apr 22, 2026 | 258.00 | 279.50 | 255.00 | 274.00 | 274.00 | 6.61% | 1,845,031 |
| Apr 21, 2026 | 257.00 | 266.00 | 240.50 | 257.00 | 257.00 | 3.84% | 2,520,467 |
| Apr 20, 2026 | 227.00 | 247.50 | 226.00 | 247.50 | 247.50 | 10.00% | 2,572,643 |
| Apr 17, 2026 | 210.00 | 226.50 | 210.00 | 225.00 | 225.00 | 7.91% | 1,162,216 |
| Apr 16, 2026 | 209.00 | 219.00 | 207.50 | 208.50 | 208.50 | -0.71% | 693,564 |
| Apr 15, 2026 | 205.00 | 213.50 | 204.00 | 210.00 | 210.00 | 3.45% | 866,089 |
| Apr 14, 2026 | 226.50 | 228.00 | 202.50 | 203.00 | 203.00 | -9.78% | 1,689,430 |
| Apr 13, 2026 | 216.50 | 232.50 | 213.00 | 225.00 | 225.00 | 3.93% | 1,813,923 |
| Apr 10, 2026 | 223.00 | 226.50 | 215.00 | 216.50 | 216.50 | -3.13% | 1,034,721 |
| Apr 9, 2026 | 225.00 | 227.00 | 218.00 | 223.50 | 223.50 | -0.22% | 868,733 |
| Apr 8, 2026 | 239.00 | 240.50 | 217.00 | 224.00 | 224.00 | 0.22% | 2,197,620 |
| Apr 7, 2026 | 218.00 | 225.00 | 212.00 | 223.50 | 223.50 | 5.18% | 1,106,209 |
| Apr 2, 2026 | 220.00 | 223.00 | 209.50 | 212.50 | 212.50 | -2.07% | 1,090,170 |
| Apr 1, 2026 | 219.50 | 223.00 | 215.00 | 217.00 | 217.00 | 4.08% | 1,101,474 |
| Mar 31, 2026 | 220.00 | 229.50 | 207.00 | 208.50 | 208.50 | -6.29% | 1,687,713 |
| Mar 30, 2026 | 211.50 | 224.50 | 207.00 | 222.50 | 222.50 | 2.77% | 1,392,076 |
| Mar 27, 2026 | 213.50 | 223.50 | 213.50 | 216.50 | 216.50 | -0.69% | 1,111,053 |
| Mar 26, 2026 | 222.00 | 233.50 | 218.00 | 218.00 | 218.00 | 0.23% | 1,759,543 |
| Mar 25, 2026 | 212.00 | 223.00 | 212.00 | 217.50 | 217.50 | 7.14% | 1,532,425 |
| Mar 24, 2026 | 219.50 | 224.50 | 203.00 | 203.00 | 203.00 | -3.79% | 1,296,676 |
| Mar 23, 2026 | 213.00 | 226.50 | 209.00 | 211.00 | 211.00 | -2.76% | 1,666,534 |
| Mar 20, 2026 | 205.00 | 225.50 | 202.00 | 217.00 | 217.00 | 5.85% | 3,302,151 |
| Mar 19, 2026 | 192.50 | 211.50 | 190.00 | 205.00 | 205.00 | 6.49% | 2,952,624 |
| Mar 18, 2026 | 199.00 | 200.50 | 191.00 | 192.50 | 192.50 | -1.28% | 897,627 |
| Mar 17, 2026 | 212.00 | 214.00 | 188.00 | 195.00 | 195.00 | -6.02% | 2,371,949 |
| Mar 16, 2026 | 198.00 | 215.00 | 196.50 | 207.50 | 207.50 | 4.80% | 1,833,918 |
| Mar 13, 2026 | 193.00 | 198.00 | 186.50 | 198.00 | 198.00 | 1.80% | 2,458,552 |
| Mar 12, 2026 | 175.00 | 194.50 | 174.00 | 194.50 | 194.50 | 9.89% | 3,215,718 |
| Mar 11, 2026 | 176.50 | 184.00 | 171.00 | 177.00 | 177.00 | 3.51% | 2,134,434 |
| Mar 10, 2026 | 166.00 | 177.50 | 163.50 | 171.00 | 171.00 | 5.56% | 1,607,823 |
| Mar 9, 2026 | 162.00 | 165.50 | 162.00 | 162.00 | 162.00 | -9.75% | 599,395 |
| Mar 6, 2026 | 162.50 | 179.50 | 161.50 | 179.50 | 179.50 | 9.79% | 1,408,505 |
| Mar 5, 2026 | 162.00 | 165.00 | 156.00 | 163.50 | 163.50 | 5.14% | 668,145 |
| Mar 4, 2026 | 168.50 | 168.50 | 154.50 | 155.50 | 155.50 | -6.89% | 867,295 |
| Mar 3, 2026 | 171.50 | 181.50 | 163.50 | 167.00 | 167.00 | -4.02% | 2,115,585 |
| Mar 2, 2026 | 154.00 | 174.00 | 154.00 | 174.00 | 174.00 | 9.78% | 1,496,855 |
| Feb 26, 2026 | 158.00 | 161.00 | 157.00 | 158.50 | 158.50 | 1.93% | 444,542 |
| Feb 25, 2026 | 163.50 | 165.00 | 154.50 | 155.50 | 155.50 | -3.12% | 754,291 |
| Feb 24, 2026 | 167.00 | 169.50 | 160.50 | 160.50 | 160.50 | -4.75% | 1,079,811 |