Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan
· Delayed Price · Currency is TWD 162.00
-17.50 (-9.75%)
At close: Mar 9, 2026
Rafael Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 162.00 | 165.50 | 162.00 | 162.00 | - | -9.75% | 598,797 |
| 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 |
| Feb 23, 2026 | 167.00 | 177.00 | 165.00 | 168.50 | 168.50 | 1.51% | 1,477,602 |
| Feb 11, 2026 | 153.50 | 171.00 | 148.50 | 166.00 | 166.00 | 6.75% | 2,867,629 |
| Feb 10, 2026 | 165.00 | 169.50 | 155.50 | 155.50 | 155.50 | -9.86% | 1,851,386 |
| Feb 9, 2026 | 168.50 | 175.00 | 163.50 | 172.50 | 172.50 | 7.14% | 2,090,771 |
| Feb 6, 2026 | 162.00 | 163.50 | 150.00 | 161.00 | 161.00 | -2.42% | 1,545,971 |
| Feb 5, 2026 | 166.00 | 176.00 | 163.00 | 165.00 | 165.00 | -0.90% | 4,179,033 |
| Feb 4, 2026 | 153.00 | 166.50 | 152.00 | 166.50 | 166.50 | 9.90% | 2,299,805 |
| Feb 3, 2026 | 141.00 | 151.50 | 141.00 | 151.50 | 151.50 | 9.78% | 1,741,118 |
| Feb 2, 2026 | 147.50 | 147.50 | 133.00 | 138.00 | 138.00 | -6.44% | 1,253,169 |
| Jan 30, 2026 | 140.50 | 148.50 | 137.00 | 147.50 | 147.50 | 4.98% | 1,150,893 |
| Jan 29, 2026 | 137.00 | 144.50 | 137.00 | 140.50 | 140.50 | 3.31% | 1,112,819 |
| Jan 28, 2026 | 136.00 | 137.50 | 133.50 | 136.00 | 136.00 | 0.74% | 427,410 |
| Jan 27, 2026 | 138.00 | 145.50 | 135.00 | 135.00 | 135.00 | -1.10% | 1,067,222 |
| Jan 26, 2026 | 132.50 | 137.50 | 132.50 | 136.50 | 136.50 | 3.80% | 571,310 |
| Jan 23, 2026 | 136.00 | 139.00 | 130.00 | 131.50 | 131.50 | -1.50% | 700,043 |
| Jan 22, 2026 | 134.00 | 137.50 | 130.50 | 133.50 | 133.50 | 2.30% | 450,366 |
| Jan 21, 2026 | 130.50 | 133.00 | 130.00 | 130.50 | 130.50 | -0.38% | 341,755 |
| Jan 20, 2026 | 134.50 | 135.00 | 131.00 | 131.00 | 131.00 | -2.60% | 320,960 |
| Jan 19, 2026 | 130.50 | 135.00 | 130.00 | 134.50 | 134.50 | 3.07% | 367,311 |
| Jan 16, 2026 | 135.50 | 135.50 | 129.00 | 130.50 | 130.50 | -2.97% | 595,840 |
| Jan 15, 2026 | 131.50 | 134.50 | 129.00 | 134.50 | 134.50 | 2.67% | 596,714 |
| Jan 14, 2026 | 132.50 | 137.00 | 130.00 | 131.00 | 131.00 | -0.76% | 826,173 |
| Jan 13, 2026 | 138.50 | 138.50 | 131.00 | 132.00 | 132.00 | -4.35% | 974,464 |
| Jan 12, 2026 | 131.00 | 140.50 | 130.00 | 138.00 | 138.00 | 7.81% | 2,044,295 |
| Jan 9, 2026 | 125.50 | 132.00 | 124.50 | 128.00 | 128.00 | 1.99% | 948,786 |
| Jan 8, 2026 | 128.50 | 132.00 | 125.50 | 125.50 | 125.50 | 3.72% | 1,014,995 |
| Jan 7, 2026 | 123.50 | 123.50 | 121.00 | 121.00 | 121.00 | - | 146,152 |
| Jan 6, 2026 | 121.50 | 122.50 | 120.00 | 121.00 | 121.00 | -0.41% | 167,530 |
| Jan 5, 2026 | 127.00 | 128.00 | 121.00 | 121.50 | 121.50 | -4.33% | 284,101 |
| Jan 2, 2026 | 129.50 | 131.00 | 127.00 | 127.00 | 127.00 | -2.31% | 312,647 |
| Dec 31, 2025 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | -4.06% | 999,168 |
| Dec 30, 2025 | 123.00 | 135.50 | 123.00 | 135.50 | 135.50 | 9.72% | 1,357,662 |
| Dec 29, 2025 | 131.00 | 131.00 | 123.50 | 123.50 | 123.50 | -4.63% | 724,328 |
| Dec 26, 2025 | 120.00 | 129.50 | 119.50 | 129.50 | 129.50 | 9.75% | 1,026,150 |
| Dec 24, 2025 | 118.50 | 120.50 | 118.00 | 118.00 | 118.00 | 0.85% | 174,565 |
| Dec 23, 2025 | 121.00 | 123.00 | 116.00 | 117.00 | 117.00 | -3.31% | 314,287 |
| Dec 22, 2025 | 117.50 | 126.50 | 116.00 | 121.00 | 121.00 | 5.22% | 658,413 |
| Dec 19, 2025 | 124.00 | 126.00 | 115.00 | 115.00 | 115.00 | -4.17% | 672,033 |
| Dec 18, 2025 | 128.00 | 130.00 | 120.00 | 120.00 | 120.00 | -6.25% | 1,170,534 |
| Dec 17, 2025 | 121.00 | 128.00 | 119.00 | 128.00 | 128.00 | 9.87% | 628,471 |
| Dec 16, 2025 | 112.50 | 122.00 | 112.50 | 116.50 | 116.50 | 3.56% | 1,000,288 |
| Dec 15, 2025 | 103.50 | 112.50 | 103.50 | 112.50 | 112.50 | 9.76% | 333,964 |
| Dec 12, 2025 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | - | 30,354 |
| Dec 11, 2025 | 104.00 | 106.50 | 102.50 | 102.50 | 102.50 | - | 81,693 |
| Dec 10, 2025 | 104.00 | 104.50 | 102.50 | 102.50 | 102.50 | -1.91% | 18,228 |
| Dec 9, 2025 | 103.50 | 104.50 | 103.00 | 104.50 | 104.50 | 1.95% | 34,434 |
| Dec 8, 2025 | 101.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.99% | 9,851 |
| Dec 5, 2025 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | -0.49% | 27,462 |
| Dec 4, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 32,434 |
| Dec 3, 2025 | 102.00 | 103.50 | 101.50 | 102.00 | 102.00 | 1.49% | 41,045 |
| Dec 2, 2025 | 100.00 | 101.50 | 99.80 | 100.50 | 100.50 | 0.50% | 34,567 |
| Dec 1, 2025 | 99.50 | 100.00 | 98.90 | 100.00 | 100.00 | - | 9,473 |
| Nov 28, 2025 | 100.00 | 101.00 | 99.80 | 100.00 | 100.00 | 0.81% | 22,519 |
| Nov 27, 2025 | 100.00 | 100.50 | 98.80 | 99.20 | 99.20 | -1.29% | 45,617 |
| Nov 26, 2025 | 100.00 | 102.50 | 100.00 | 100.50 | 100.50 | 2.03% | 43,706 |
| Nov 25, 2025 | 97.10 | 99.20 | 96.40 | 98.50 | 98.50 | 2.50% | 32,269 |
| Nov 24, 2025 | 96.40 | 97.00 | 96.00 | 96.10 | 96.10 | 0.10% | 21,914 |
| Nov 21, 2025 | 96.70 | 98.60 | 95.90 | 96.00 | 96.00 | -3.03% | 48,029 |
| Nov 20, 2025 | 98.50 | 99.50 | 97.50 | 99.00 | 99.00 | 3.88% | 31,829 |
| Nov 19, 2025 | 97.50 | 97.50 | 95.30 | 95.30 | 95.30 | -2.46% | 73,642 |
| Nov 18, 2025 | 99.30 | 101.00 | 97.00 | 97.70 | 97.70 | -2.10% | 106,933 |
| Nov 17, 2025 | 101.50 | 101.50 | 99.20 | 99.80 | 99.80 | -1.19% | 63,620 |
| Nov 14, 2025 | 101.00 | 103.00 | 100.50 | 101.00 | 101.00 | -0.98% | 31,962 |
| Nov 13, 2025 | 103.00 | 104.50 | 101.50 | 102.00 | 102.00 | -0.97% | 55,767 |
| Nov 12, 2025 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1.48% | 39,131 |
| Nov 11, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | 0.50% | 53,849 |
| Nov 10, 2025 | 101.50 | 102.50 | 98.20 | 101.00 | 101.00 | -0.98% | 224,314 |
| Nov 7, 2025 | 108.50 | 108.50 | 100.50 | 102.00 | 102.00 | -6.42% | 151,224 |
| Nov 6, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 45,595 |
| Nov 5, 2025 | 107.00 | 108.00 | 105.50 | 108.00 | 108.00 | -0.92% | 57,514 |
| Nov 4, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 67,514 |
| Nov 3, 2025 | 110.50 | 112.00 | 109.50 | 110.00 | 110.00 | -1.35% | 81,404 |
| Oct 31, 2025 | 113.50 | 113.50 | 111.00 | 111.50 | 111.50 | -0.89% | 79,223 |
| Oct 30, 2025 | 112.50 | 112.50 | 111.50 | 112.50 | 112.50 | - | 84,362 |
| Oct 29, 2025 | 114.50 | 115.50 | 112.00 | 112.50 | 112.50 | -1.75% | 139,479 |
| Oct 28, 2025 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 0.44% | 60,507 |
| Oct 27, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 71,906 |
| Oct 23, 2025 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | -1.30% | 54,835 |
| Oct 22, 2025 | 114.00 | 117.00 | 113.50 | 115.50 | 115.50 | 0.43% | 65,430 |
| Oct 21, 2025 | 114.50 | 116.50 | 113.50 | 115.00 | 115.00 | 1.32% | 80,809 |
| Oct 20, 2025 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 0.89% | 44,502 |
| Oct 17, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | -1.32% | 62,002 |
| Oct 16, 2025 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | 1.79% | 46,054 |
| Oct 15, 2025 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 83,297 |
| Oct 14, 2025 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 151,833 |
| Oct 13, 2025 | 116.50 | 116.50 | 112.50 | 115.00 | 115.00 | -3.77% | 155,065 |
| Oct 9, 2025 | 125.50 | 125.50 | 119.50 | 119.50 | 119.50 | -4.78% | 460,974 |
| Oct 8, 2025 | 124.00 | 126.00 | 123.50 | 125.50 | 125.50 | -0.40% | 145,557 |
| Oct 7, 2025 | 127.50 | 127.50 | 124.50 | 126.00 | 126.00 | -1.18% | 141,681 |
| Oct 3, 2025 | 130.00 | 130.00 | 123.50 | 127.50 | 127.50 | -1.92% | 280,673 |
| Oct 2, 2025 | 124.00 | 135.50 | 122.50 | 130.00 | 130.00 | 4.84% | 763,979 |