Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan · Delayed Price · Currency is TWD 162.50
+1.50 (0.93%)
Jul 3, 2026, 1:30 PM CST
Rafael Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 158.00 | 165.00 | 158.00 | 164.00 | - | 1.86% | 4,137 |
| Jul 2, 2026 | 159.00 | 163.00 | 154.00 | 161.00 | 161.00 | 1.26% | 98,425 |
| Jul 1, 2026 | 163.00 | 164.50 | 159.00 | 159.00 | 159.00 | -2.15% | 149,786 |
| Jun 30, 2026 | 163.00 | 163.50 | 161.50 | 162.50 | 162.50 | 2.52% | 135,898 |
| Jun 29, 2026 | 165.00 | 165.50 | 158.00 | 158.50 | 158.50 | -1.25% | 177,361 |
| Jun 26, 2026 | 172.00 | 172.00 | 160.50 | 160.50 | 160.50 | -6.96% | 363,391 |
| Jun 25, 2026 | 178.50 | 180.50 | 171.50 | 172.50 | 172.50 | -2.54% | 313,376 |
| Jun 24, 2026 | 178.00 | 179.50 | 174.00 | 177.00 | 177.00 | -0.56% | 219,918 |
| Jun 23, 2026 | 180.00 | 181.00 | 174.50 | 178.00 | 178.00 | -1.11% | 310,480 |
| Jun 22, 2026 | 179.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.98% | 209,596 |
| Jun 18, 2026 | 175.00 | 181.00 | 174.50 | 176.50 | 176.50 | 1.15% | 196,902 |
| Jun 17, 2026 | 169.00 | 175.50 | 167.50 | 174.50 | 174.50 | 1.45% | 165,759 |
| Jun 16, 2026 | 176.00 | 180.00 | 170.00 | 172.00 | 172.00 | -1.15% | 254,536 |
| Jun 15, 2026 | 178.00 | 179.50 | 173.50 | 174.00 | 174.00 | -1.42% | 207,638 |
| Jun 12, 2026 | 181.50 | 182.00 | 176.50 | 176.50 | 176.50 | 0.86% | 229,095 |
| Jun 11, 2026 | 169.00 | 176.00 | 163.00 | 175.00 | 175.00 | 2.34% | 381,462 |
| Jun 10, 2026 | 174.00 | 181.00 | 170.00 | 171.00 | 171.00 | -2.56% | 556,779 |
| Jun 9, 2026 | 185.00 | 185.00 | 173.50 | 175.50 | 175.50 | -4.10% | 783,535 |
| Jun 8, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -9.85% | 225,808 |
| Jun 5, 2026 | 210.00 | 213.50 | 200.50 | 203.00 | 203.00 | -4.92% | 456,986 |
| Jun 4, 2026 | 221.00 | 221.00 | 213.50 | 213.50 | 213.50 | -4.26% | 285,550 |
| Jun 3, 2026 | 224.00 | 228.00 | 216.00 | 223.00 | 223.00 | 1.13% | 395,575 |
| Jun 2, 2026 | 238.50 | 238.50 | 215.00 | 220.50 | 220.50 | -7.55% | 985,537 |
| Jun 1, 2026 | 233.00 | 243.00 | 227.50 | 238.50 | 238.50 | 5.53% | 755,602 |
| 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 |