Rafael Microelectronics, Inc. (6568.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 139.50 | 141.50 | 139.00 | 139.00 | 139.00 | 81,729 |
| 27 June 2024 | 141.50 | 141.50 | 138.00 | 139.00 | 139.00 | 144,000 |
| 26 June 2024 | 144.50 | 145.50 | 140.50 | 141.00 | 141.00 | 141,000 |
| 25 June 2024 | 142.00 | 147.00 | 142.00 | 143.00 | 143.00 | 311,000 |
| 24 June 2024 | 144.00 | 147.50 | 141.00 | 141.50 | 141.50 | 187,000 |
| 21 June 2024 | 146.00 | 148.50 | 143.00 | 144.00 | 144.00 | 152,000 |
| 20 June 2024 | 141.00 | 145.50 | 141.00 | 143.50 | 143.50 | 96,000 |
| 19 June 2024 | 146.50 | 146.50 | 141.50 | 141.50 | 141.50 | 87,000 |
| 18 June 2024 | 147.50 | 149.00 | 143.50 | 143.50 | 143.50 | 112,000 |
| 18 June 2024 | 1.817287 Dividend | |||||
| 17 June 2024 | 144.50 | 149.50 | 144.50 | 147.00 | 145.18 | 209,000 |
| 14 June 2024 | 142.50 | 145.50 | 142.00 | 143.50 | 141.73 | 97,000 |
| 13 June 2024 | 142.00 | 144.50 | 142.00 | 142.50 | 140.74 | 35,000 |
| 12 June 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 141.23 | 26,000 |
| 11 June 2024 | 145.50 | 145.50 | 141.00 | 141.00 | 139.26 | 67,000 |
| 07 June 2024 | 141.50 | 146.00 | 141.50 | 146.00 | 144.20 | 67,000 |
| 06 June 2024 | 144.00 | 144.00 | 141.50 | 141.50 | 139.75 | 80,000 |
| 05 June 2024 | 148.00 | 148.00 | 144.00 | 144.00 | 142.22 | 65,000 |
| 04 June 2024 | 146.00 | 146.50 | 144.50 | 146.50 | 144.69 | 89,000 |
| 03 June 2024 | 143.00 | 145.50 | 142.00 | 145.00 | 143.21 | 41,000 |
| 31 May 2024 | 145.00 | 146.00 | 142.50 | 142.50 | 140.74 | 52,000 |
| 30 May 2024 | 144.50 | 146.50 | 142.50 | 143.00 | 141.23 | 70,000 |
| 29 May 2024 | 145.00 | 148.00 | 143.50 | 146.00 | 144.20 | 150,000 |
| 28 May 2024 | 139.50 | 147.50 | 138.50 | 145.50 | 143.70 | 327,000 |
| 27 May 2024 | 142.00 | 142.00 | 137.50 | 138.00 | 136.29 | 210,000 |
| 24 May 2024 | 139.00 | 141.50 | 138.50 | 139.50 | 137.78 | 64,000 |
| 23 May 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 138.27 | 40,000 |
| 22 May 2024 | 141.00 | 142.50 | 141.00 | 142.00 | 140.24 | 62,000 |
| 21 May 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 138.27 | 22,000 |
| 20 May 2024 | 141.00 | 143.00 | 140.50 | 142.00 | 140.24 | 37,000 |
| 17 May 2024 | 142.00 | 143.50 | 139.50 | 142.00 | 140.24 | 37,000 |
| 16 May 2024 | 140.50 | 141.50 | 140.00 | 141.50 | 139.75 | 30,000 |
| 15 May 2024 | 144.00 | 146.50 | 139.50 | 139.50 | 137.78 | 75,000 |
| 14 May 2024 | 139.00 | 142.00 | 138.50 | 142.00 | 140.24 | 71,000 |
| 13 May 2024 | 142.00 | 142.00 | 136.50 | 138.00 | 136.29 | 42,000 |
| 10 May 2024 | 141.00 | 141.00 | 137.50 | 139.00 | 137.28 | 52,000 |
| 09 May 2024 | 137.00 | 140.00 | 137.00 | 139.50 | 137.78 | 60,000 |
| 08 May 2024 | 139.00 | 139.00 | 136.50 | 136.50 | 134.81 | 25,000 |
| 07 May 2024 | 138.50 | 138.50 | 136.00 | 136.00 | 134.32 | 16,000 |
| 06 May 2024 | 139.00 | 139.50 | 136.00 | 137.00 | 135.31 | 59,000 |
| 03 May 2024 | 139.00 | 139.00 | 136.00 | 137.00 | 135.31 | 26,000 |
| 02 May 2024 | 135.50 | 138.50 | 135.00 | 138.00 | 136.29 | 47,000 |
| 30 Apr 2024 | 134.00 | 137.50 | 134.00 | 136.00 | 134.32 | 84,000 |
| 29 Apr 2024 | 131.50 | 133.50 | 131.50 | 133.00 | 131.36 | 30,000 |
| 26 Apr 2024 | 131.00 | 132.50 | 130.00 | 130.50 | 128.89 | 34,000 |
| 25 Apr 2024 | 129.50 | 130.50 | 129.00 | 129.50 | 127.90 | 25,000 |
| 24 Apr 2024 | 132.00 | 133.50 | 131.50 | 132.50 | 130.86 | 38,000 |
| 23 Apr 2024 | 129.50 | 131.50 | 129.00 | 130.50 | 128.89 | 41,000 |
| 22 Apr 2024 | 131.00 | 132.00 | 128.00 | 128.50 | 126.91 | 60,000 |
| 19 Apr 2024 | 133.50 | 133.50 | 129.00 | 131.00 | 129.38 | 90,000 |
| 18 Apr 2024 | 136.50 | 137.00 | 136.00 | 136.00 | 134.32 | 11,000 |
| 17 Apr 2024 | 134.50 | 137.00 | 134.00 | 137.00 | 135.31 | 35,000 |
| 16 Apr 2024 | 138.00 | 138.00 | 132.00 | 132.50 | 130.86 | 130,000 |
| 15 Apr 2024 | 140.00 | 140.00 | 137.00 | 138.50 | 136.79 | 81,000 |
| 12 Apr 2024 | 143.50 | 144.00 | 140.00 | 140.00 | 138.27 | 161,000 |
| 11 Apr 2024 | 145.50 | 145.50 | 143.00 | 143.00 | 141.23 | 62,000 |
| 10 Apr 2024 | 146.50 | 147.00 | 145.50 | 145.50 | 143.70 | 48,000 |
| 09 Apr 2024 | 144.00 | 146.00 | 143.00 | 145.50 | 143.70 | 91,000 |
| 08 Apr 2024 | 143.00 | 146.00 | 143.00 | 144.00 | 142.22 | 64,000 |
| 03 Apr 2024 | 143.00 | 144.00 | 142.50 | 143.00 | 141.23 | 25,000 |
| 02 Apr 2024 | 143.50 | 144.50 | 143.50 | 143.50 | 141.73 | 53,000 |
| 01 Apr 2024 | 142.50 | 144.50 | 142.50 | 143.00 | 141.23 | 29,000 |
| 29 Mar 2024 | 142.50 | 143.00 | 142.00 | 142.50 | 140.74 | 40,000 |
| 28 Mar 2024 | 143.50 | 143.50 | 142.50 | 142.50 | 140.74 | 20,000 |
| 27 Mar 2024 | 142.50 | 144.00 | 142.50 | 143.00 | 141.23 | 32,000 |
| 26 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.22 | - |
| 25 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.22 | - |
| 22 Mar 2024 | 144.50 | 145.00 | 143.00 | 144.00 | 142.22 | 69,000 |
| 21 Mar 2024 | 145.50 | 145.50 | 143.00 | 143.50 | 141.73 | 67,000 |
| 20 Mar 2024 | 149.00 | 149.50 | 144.00 | 144.00 | 142.22 | 70,000 |
| 19 Mar 2024 | 146.00 | 151.00 | 146.00 | 149.00 | 147.16 | 145,000 |
| 18 Mar 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 141.73 | - |
| 15 Mar 2024 | 144.00 | 145.50 | 143.00 | 143.50 | 141.73 | 72,000 |
| 14 Mar 2024 | 145.50 | 147.50 | 145.00 | 145.00 | 143.21 | 64,000 |
| 13 Mar 2024 | 149.50 | 151.50 | 146.00 | 146.50 | 144.69 | 86,000 |
| 12 Mar 2024 | 146.00 | 151.50 | 146.00 | 148.50 | 146.66 | 70,000 |
| 11 Mar 2024 | 145.00 | 148.00 | 144.50 | 146.00 | 144.20 | 119,000 |
| 08 Mar 2024 | 153.00 | 154.00 | 146.00 | 146.50 | 144.69 | 184,000 |
| 07 Mar 2024 | 158.50 | 158.50 | 154.50 | 155.00 | 153.08 | 101,000 |
| 06 Mar 2024 | 157.00 | 162.00 | 157.00 | 158.50 | 156.54 | 141,000 |
| 05 Mar 2024 | 160.00 | 160.00 | 157.00 | 158.00 | 156.05 | 142,000 |
| 04 Mar 2024 | 162.00 | 162.50 | 160.00 | 160.50 | 158.52 | 115,000 |
| 01 Mar 2024 | 158.00 | 163.00 | 158.00 | 161.00 | 159.01 | 193,000 |
| 29 Feb 2024 | 157.00 | 159.50 | 155.50 | 157.00 | 155.06 | 126,000 |
| 27 Feb 2024 | 161.00 | 161.00 | 155.50 | 156.50 | 154.57 | 185,000 |
| 26 Feb 2024 | 152.00 | 164.00 | 152.00 | 160.50 | 158.52 | 321,000 |
| 23 Feb 2024 | 153.00 | 155.00 | 152.00 | 152.00 | 150.12 | 114,000 |
| 22 Feb 2024 | 154.00 | 154.50 | 151.50 | 151.50 | 149.63 | 77,000 |
| 21 Feb 2024 | 152.00 | 155.50 | 152.00 | 153.50 | 151.60 | 79,000 |
| 20 Feb 2024 | 157.00 | 157.00 | 152.50 | 153.50 | 151.60 | 89,000 |
| 19 Feb 2024 | 156.50 | 159.50 | 156.00 | 157.00 | 155.06 | 214,000 |
| 16 Feb 2024 | 149.50 | 155.00 | 149.50 | 155.00 | 153.08 | 242,000 |
| 15 Feb 2024 | 151.00 | 151.00 | 146.50 | 148.50 | 146.66 | 99,000 |
| 05 Feb 2024 | 148.50 | 150.00 | 147.00 | 148.00 | 146.17 | 54,000 |
| 02 Feb 2024 | 153.50 | 154.00 | 147.50 | 147.50 | 145.68 | 108,000 |
| 01 Feb 2024 | 145.00 | 155.00 | 145.00 | 150.00 | 148.15 | 296,000 |
| 31 Jan 2024 | 145.50 | 147.00 | 145.00 | 145.00 | 143.21 | 36,000 |
| 30 Jan 2024 | 145.00 | 147.00 | 145.00 | 145.50 | 143.70 | 49,000 |
| 29 Jan 2024 | 145.00 | 145.50 | 144.50 | 144.50 | 142.71 | 57,000 |
| 26 Jan 2024 | 145.50 | 145.50 | 144.00 | 144.50 | 142.71 | 29,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.