Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan
· Delayed Price · Currency is TWD 101.50
-0.50 (-0.49%)
At close: Dec 5, 2025
Rafael Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.00 | 102.00 | 100.00 | 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 |
| Oct 1, 2025 | 131.00 | 131.00 | 122.50 | 124.00 | 124.00 | -2.75% | 364,657 |
| Sep 30, 2025 | 120.50 | 127.50 | 120.00 | 127.50 | 127.50 | 9.91% | 636,767 |
| Sep 26, 2025 | 116.00 | 123.00 | 116.00 | 116.00 | 116.00 | 0.43% | 346,861 |
| Sep 25, 2025 | 114.50 | 116.50 | 114.50 | 115.50 | 115.50 | 0.87% | 67,211 |
| Sep 24, 2025 | 116.00 | 116.50 | 114.00 | 114.50 | 114.50 | -0.87% | 32,859 |
| Sep 23, 2025 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | - | 31,171 |
| Sep 22, 2025 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | -0.43% | 33,829 |
| Sep 19, 2025 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.43% | 83,311 |
| Sep 18, 2025 | 115.50 | 117.00 | 115.00 | 116.50 | 116.50 | 1.75% | 48,982 |
| Sep 17, 2025 | 113.50 | 117.00 | 113.50 | 114.50 | 114.50 | 0.88% | 83,538 |
| Sep 16, 2025 | 112.00 | 114.00 | 111.50 | 113.50 | 113.50 | 0.44% | 41,423 |
| Sep 15, 2025 | 114.00 | 116.50 | 112.50 | 113.00 | 113.00 | -0.88% | 74,835 |
| Sep 12, 2025 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | 0.44% | 42,932 |
| Sep 11, 2025 | 118.00 | 119.00 | 113.50 | 113.50 | 113.50 | -3.40% | 99,918 |
| Sep 10, 2025 | 117.00 | 119.50 | 114.00 | 117.50 | 117.50 | 1.29% | 222,603 |
| Sep 9, 2025 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.28% | 89,475 |
| Sep 8, 2025 | 117.50 | 118.50 | 117.50 | 117.50 | 117.50 | 0.86% | 37,591 |
| Sep 5, 2025 | 119.00 | 119.00 | 116.50 | 116.50 | 116.50 | -0.85% | 55,822 |
| Sep 4, 2025 | 119.00 | 121.00 | 117.50 | 117.50 | 117.50 | -1.26% | 160,353 |
| Sep 3, 2025 | 115.00 | 124.00 | 115.00 | 119.00 | 119.00 | 5.31% | 902,754 |
| Sep 2, 2025 | 113.00 | 114.00 | 111.50 | 113.00 | 113.00 | - | 40,942 |
| Sep 1, 2025 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -2.16% | 58,946 |
| Aug 29, 2025 | 118.50 | 118.50 | 115.50 | 115.50 | 115.50 | -1.28% | 43,934 |
| Aug 28, 2025 | 119.50 | 119.50 | 116.50 | 117.00 | 117.00 | -1.68% | 90,546 |
| Aug 27, 2025 | 117.50 | 119.00 | 115.50 | 119.00 | 119.00 | 3.03% | 114,717 |
| Aug 26, 2025 | 114.00 | 116.00 | 114.00 | 115.50 | 115.50 | 1.32% | 51,307 |
| Aug 25, 2025 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 1.79% | 54,054 |
| Aug 22, 2025 | 113.50 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 36,734 |
| Aug 21, 2025 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 1.79% | 26,468 |
| Aug 20, 2025 | 114.00 | 116.50 | 111.50 | 112.00 | 112.00 | -3.03% | 109,420 |
| Aug 19, 2025 | 119.00 | 121.50 | 115.00 | 115.50 | 115.50 | -1.70% | 134,775 |
| Aug 18, 2025 | 117.50 | 122.50 | 115.00 | 117.50 | 117.50 | 1.73% | 226,915 |
| Aug 15, 2025 | 115.50 | 116.00 | 113.50 | 115.50 | 115.50 | -0.43% | 70,887 |
| Aug 14, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | 0.43% | 55,927 |
| Aug 13, 2025 | 114.00 | 117.50 | 114.00 | 115.50 | 115.50 | 1.76% | 81,802 |
| Aug 12, 2025 | 111.00 | 121.50 | 111.00 | 113.50 | 113.50 | 1.79% | 235,093 |
| Aug 11, 2025 | 114.00 | 114.00 | 109.50 | 111.50 | 111.50 | -2.19% | 125,930 |
| Aug 8, 2025 | 116.50 | 116.50 | 114.00 | 114.00 | 114.00 | -2.56% | 68,246 |
| Aug 7, 2025 | 115.00 | 117.50 | 115.00 | 117.00 | 117.00 | 0.43% | 56,796 |
| Aug 6, 2025 | 118.50 | 118.50 | 115.50 | 116.50 | 116.50 | -1.69% | 61,770 |
| Aug 5, 2025 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | 2.16% | 61,012 |
| Aug 4, 2025 | 114.50 | 116.50 | 113.00 | 116.00 | 116.00 | 0.87% | 68,845 |
| Aug 1, 2025 | 113.00 | 117.00 | 111.50 | 115.00 | 115.00 | 1.32% | 91,226 |
| Jul 31, 2025 | 118.00 | 118.00 | 113.00 | 113.50 | 113.50 | -5.02% | 206,373 |
| Jul 30, 2025 | 119.50 | 120.00 | 118.50 | 119.50 | 119.50 | - | 32,442 |
| Jul 29, 2025 | 119.50 | 120.50 | 118.00 | 119.50 | 119.50 | -0.42% | 52,116 |
| Jul 28, 2025 | 124.50 | 124.50 | 120.00 | 120.00 | 120.00 | -2.83% | 97,250 |
| Jul 25, 2025 | 124.00 | 124.00 | 122.50 | 123.50 | 123.50 | - | 46,984 |
| Jul 24, 2025 | 124.50 | 124.50 | 122.00 | 123.50 | 123.50 | - | 44,842 |
| Jul 23, 2025 | 122.00 | 123.50 | 122.00 | 123.50 | 123.50 | 1.65% | 70,733 |
| Jul 22, 2025 | 125.50 | 126.50 | 121.00 | 121.50 | 121.50 | -3.19% | 156,469 |
| Jul 21, 2025 | 127.00 | 129.00 | 125.50 | 125.50 | 125.50 | -0.40% | 200,029 |
| Jul 18, 2025 | 127.50 | 128.00 | 125.00 | 126.00 | 126.00 | - | 181,826 |
| Jul 17, 2025 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 2.02% | 212,350 |
| Jul 16, 2025 | 122.50 | 125.50 | 122.50 | 123.50 | 123.50 | 1.65% | 161,796 |
| Jul 15, 2025 | 123.00 | 124.50 | 120.50 | 121.50 | 121.50 | -2.02% | 213,461 |