Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan · Delayed Price · Currency is TWD 142.50
-1.50 (-1.04%)
Sep 30, 2026, 1:30 PM CST
Rafael Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 146.50 | 150.00 | 142.50 | 142.50 | - | -1.04% | 210,645 |
| 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% | 89,612 |
| 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 20, 2026 | 140.50 | 145.00 | 140.50 | 142.50 | 142.50 | - | 13,174 |
| Sep 18, 2026 | 140.50 | 145.00 | 140.50 | 142.50 | 142.50 | 2.52% | 129,170 |
| 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 |
| Aug 28, 2026 | 134.50 | 136.00 | 131.00 | 131.00 | 131.00 | -2.60% | 52,359 |
| Aug 27, 2026 | 132.00 | 138.50 | 131.50 | 134.50 | 134.50 | 2.28% | 136,681 |
| Aug 26, 2026 | 127.00 | 132.50 | 127.00 | 131.50 | 131.50 | 3.14% | 63,917 |
| Aug 25, 2026 | 126.50 | 128.50 | 124.00 | 127.50 | 127.50 | 2.00% | 69,982 |
| Aug 24, 2026 | 126.00 | 130.50 | 125.00 | 125.00 | 125.00 | -0.79% | 63,581 |
| Aug 21, 2026 | 126.00 | 127.50 | 125.50 | 126.00 | 126.00 | - | 31,645 |
| Aug 20, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 0.40% | 60,543 |
| Aug 19, 2026 | 125.50 | 129.00 | 124.50 | 125.50 | 125.50 | -2.33% | 82,518 |
| Aug 18, 2026 | 135.00 | 135.50 | 128.50 | 128.50 | 128.50 | -3.38% | 101,057 |
| Aug 17, 2026 | 135.50 | 135.50 | 132.50 | 133.00 | 133.00 | 0.38% | 34,127 |
| Aug 14, 2026 | 136.00 | 136.00 | 132.00 | 132.50 | 132.50 | -3.28% | 107,034 |
| Aug 13, 2026 | 141.00 | 141.50 | 137.00 | 137.00 | 137.00 | -2.14% | 71,222 |
| Aug 12, 2026 | 141.50 | 143.00 | 139.50 | 140.00 | 140.00 | 0.36% | 80,428 |
| Aug 11, 2026 | 141.00 | 141.00 | 137.00 | 139.50 | 139.50 | - | 84,435 |
| Aug 10, 2026 | 139.50 | 141.50 | 138.00 | 139.50 | 139.50 | 1.45% | 75,007 |
| Aug 7, 2026 | 140.00 | 140.00 | 135.50 | 137.50 | 137.50 | -1.43% | 61,258 |
| Aug 6, 2026 | 137.00 | 139.50 | 134.00 | 139.50 | 139.50 | 1.09% | 83,657 |
| Aug 5, 2026 | 136.00 | 138.50 | 136.00 | 138.00 | 138.00 | 3.76% | 128,531 |
| Aug 4, 2026 | 132.50 | 136.00 | 131.50 | 133.00 | 133.00 | 1.53% | 122,092 |
| Aug 3, 2026 | 131.00 | 134.50 | 126.50 | 131.00 | 131.00 | -0.76% | 215,294 |
| Jul 31, 2026 | 128.00 | 132.00 | 125.00 | 132.00 | 132.00 | 10.00% | 154,548 |
| Jul 30, 2026 | 121.50 | 127.50 | 117.00 | 120.00 | 120.00 | -4.00% | 253,030 |
| Jul 29, 2026 | 135.00 | 135.00 | 120.50 | 125.00 | 125.00 | -6.37% | 310,921 |
| Jul 28, 2026 | 136.00 | 137.00 | 132.50 | 133.50 | 133.50 | -5.32% | 142,848 |
| Jul 27, 2026 | 140.50 | 142.50 | 139.00 | 141.00 | 141.00 | - | 79,927 |
| Jul 24, 2026 | 143.00 | 146.50 | 140.50 | 141.00 | 141.00 | -3.09% | 61,726 |
| Jul 23, 2026 | 145.00 | 146.00 | 143.00 | 145.50 | 145.50 | 0.69% | 62,263 |
| Jul 22, 2026 | 144.00 | 147.00 | 144.00 | 144.50 | 144.50 | 0.70% | 107,508 |