Rafael Microelectronics, Inc. (TPEX:6568)
Taiwan
· Delayed Price · Currency is TWD 249.00
-1.00 (-0.40%)
Apr 29, 2026, 11:40 AM CST
Rafael Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 250.50 | 252.00 | 243.00 | 250.00 | 250.00 | 0.20% | 613,714 |
| Apr 27, 2026 | 277.00 | 283.00 | 247.00 | 249.50 | 249.50 | -7.93% | 1,833,554 |
| Apr 24, 2026 | 258.00 | 274.50 | 255.50 | 271.00 | 271.00 | 7.97% | 1,651,225 |
| Apr 23, 2026 | 271.50 | 274.00 | 247.00 | 251.00 | 251.00 | -8.39% | 2,050,415 |
| Apr 22, 2026 | 258.00 | 279.50 | 255.00 | 274.00 | 274.00 | 6.61% | 1,845,031 |
| Apr 21, 2026 | 257.00 | 266.00 | 240.50 | 257.00 | 257.00 | 3.84% | 2,520,467 |
| Apr 20, 2026 | 227.00 | 247.50 | 226.00 | 247.50 | 247.50 | 10.00% | 2,572,643 |
| Apr 17, 2026 | 210.00 | 226.50 | 210.00 | 225.00 | 225.00 | 7.91% | 1,162,216 |
| Apr 16, 2026 | 209.00 | 219.00 | 207.50 | 208.50 | 208.50 | -0.71% | 693,564 |
| Apr 15, 2026 | 205.00 | 213.50 | 204.00 | 210.00 | 210.00 | 3.45% | 866,089 |
| Apr 14, 2026 | 226.50 | 228.00 | 202.50 | 203.00 | 203.00 | -9.78% | 1,689,430 |
| Apr 13, 2026 | 216.50 | 232.50 | 213.00 | 225.00 | 225.00 | 3.93% | 1,813,923 |
| Apr 10, 2026 | 223.00 | 226.50 | 215.00 | 216.50 | 216.50 | -3.13% | 1,034,721 |
| Apr 9, 2026 | 225.00 | 227.00 | 218.00 | 223.50 | 223.50 | -0.22% | 868,733 |
| Apr 8, 2026 | 239.00 | 240.50 | 217.00 | 224.00 | 224.00 | 0.22% | 2,197,620 |
| Apr 7, 2026 | 218.00 | 225.00 | 212.00 | 223.50 | 223.50 | 5.18% | 1,106,209 |
| Apr 2, 2026 | 220.00 | 223.00 | 209.50 | 212.50 | 212.50 | -2.07% | 1,090,170 |
| Apr 1, 2026 | 219.50 | 223.00 | 215.00 | 217.00 | 217.00 | 4.08% | 1,101,474 |
| Mar 31, 2026 | 220.00 | 229.50 | 207.00 | 208.50 | 208.50 | -6.29% | 1,687,713 |
| Mar 30, 2026 | 211.50 | 224.50 | 207.00 | 222.50 | 222.50 | 2.77% | 1,392,076 |
| Mar 27, 2026 | 213.50 | 223.50 | 213.50 | 216.50 | 216.50 | -0.69% | 1,111,053 |
| Mar 26, 2026 | 222.00 | 233.50 | 218.00 | 218.00 | 218.00 | 0.23% | 1,759,543 |
| Mar 25, 2026 | 212.00 | 223.00 | 212.00 | 217.50 | 217.50 | 7.14% | 1,532,425 |
| Mar 24, 2026 | 219.50 | 224.50 | 203.00 | 203.00 | 203.00 | -3.79% | 1,296,676 |
| Mar 23, 2026 | 213.00 | 226.50 | 209.00 | 211.00 | 211.00 | -2.76% | 1,666,534 |
| Mar 20, 2026 | 205.00 | 225.50 | 202.00 | 217.00 | 217.00 | 5.85% | 3,302,151 |
| Mar 19, 2026 | 192.50 | 211.50 | 190.00 | 205.00 | 205.00 | 6.49% | 2,952,624 |
| Mar 18, 2026 | 199.00 | 200.50 | 191.00 | 192.50 | 192.50 | -1.28% | 897,627 |
| Mar 17, 2026 | 212.00 | 214.00 | 188.00 | 195.00 | 195.00 | -6.02% | 2,371,949 |
| Mar 16, 2026 | 198.00 | 215.00 | 196.50 | 207.50 | 207.50 | 4.80% | 1,833,918 |
| Mar 13, 2026 | 193.00 | 198.00 | 186.50 | 198.00 | 198.00 | 1.80% | 2,458,552 |
| Mar 12, 2026 | 175.00 | 194.50 | 174.00 | 194.50 | 194.50 | 9.89% | 3,215,718 |
| Mar 11, 2026 | 176.50 | 184.00 | 171.00 | 177.00 | 177.00 | 3.51% | 2,134,434 |
| Mar 10, 2026 | 166.00 | 177.50 | 163.50 | 171.00 | 171.00 | 5.56% | 1,607,823 |
| Mar 9, 2026 | 162.00 | 165.50 | 162.00 | 162.00 | 162.00 | -9.75% | 599,395 |
| 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% | 2,096,894 |
| 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 |