Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan · Delayed Price · Currency is TWD 126.50
+1.50 (1.20%)
Jul 30, 2026, 9:48 AM CST
Rafael Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 135.00 | 135.00 | 122.00 | 122.00 | - | -8.61% | 1,000 |
| 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 |
| Jul 21, 2026 | 140.00 | 144.00 | 138.50 | 143.50 | 143.50 | 5.51% | 103,402 |
| Jul 20, 2026 | 141.00 | 142.50 | 132.00 | 136.00 | 136.00 | -2.86% | 269,143 |
| Jul 17, 2026 | 146.00 | 149.00 | 140.00 | 140.00 | 140.00 | -7.28% | 244,636 |
| Jul 16, 2026 | 154.50 | 155.00 | 149.50 | 151.00 | 151.00 | -2.27% | 79,345 |
| Jul 15, 2026 | 156.50 | 157.00 | 154.50 | 154.50 | 154.50 | 0.32% | 76,491 |
| Jul 14, 2026 | 161.50 | 161.50 | 147.00 | 154.00 | 154.00 | -4.64% | 298,018 |
| Jul 13, 2026 | 159.50 | 161.50 | 153.50 | 161.50 | 161.50 | 3.53% | 126,445 |
| Jul 9, 2026 | 156.00 | 159.50 | 156.00 | 156.00 | 156.00 | 0.32% | 107,206 |
| Jul 8, 2026 | 158.00 | 158.00 | 152.00 | 155.50 | 155.50 | -0.32% | 150,274 |
| Jul 7, 2026 | 162.50 | 163.50 | 155.50 | 156.00 | 156.00 | -3.70% | 214,268 |
| Jul 6, 2026 | 163.50 | 168.50 | 162.00 | 162.00 | 162.00 | -0.31% | 210,026 |
| Jul 3, 2026 | 158.00 | 165.00 | 158.00 | 162.50 | 162.50 | 0.93% | 107,869 |
| 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 |