Rafael Microelectronics, Inc.(TW:6568)
NT$110.00+2.00 (+1.85%)
TW:6568
Rafael Microelectronics, Inc. historical prices
NT$110.00
At close:+2.00 (+1.85%)
Rafael Microelectronics, Inc. (6568) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 110.00 | 110.50 | 108.50 | 110.00 | 110.00 | +1.85% | 67,581 | 0.65 |
| Nov 10, 2026 | 111.00 | 113.50 | 108.00 | 108.00 | 108.00 | +6.93% | 99,863 | 0.97 |
| Nov 09, 2026 | 101.00 | 111.00 | 100.50 | 109.00 | 109.00 | +7.92% | 127,195 | 1.24 |
| Nov 06, 2026 | 96.60 | 102.50 | 96.60 | 101.00 | 101.00 | -5.61% | 167,932 | 1.66 |
| Nov 05, 2026 | 116.00 | 116.00 | 107.00 | 107.00 | 107.00 | -7.76% | 149,346 | 1.50 |
| Nov 04, 2026 | 118.50 | 118.50 | 109.00 | 116.00 | 116.00 | -1.28% | 174,942 | 1.78 |
| Nov 03, 2026 | 121.50 | 123.00 | 114.50 | 117.50 | 117.50 | -4.47% | 129,907 | 1.33 |
| Nov 02, 2026 | 124.00 | 126.00 | 122.50 | 123.00 | 123.00 | 0.00% | 47,420 | 0.48 |
| Oct 30, 2026 | 129.00 | 129.00 | 121.00 | 123.00 | 123.00 | -5.02% | 208,944 | 2.15 |
| Oct 29, 2026 | 133.50 | 133.50 | 129.00 | 129.50 | 129.50 | -3.00% | 58,066 | 0.58 |
| Oct 28, 2026 | 132.00 | 135.00 | 130.50 | 133.50 | 133.50 | +3.49% | 83,109 | 0.82 |
| Oct 27, 2026 | 131.50 | 131.50 | 127.00 | 129.00 | 129.00 | -1.53% | 101,037 | 0.98 |
| Oct 26, 2026 | 131.00 | 139.50 | 131.00 | 131.00 | 131.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 131.00 | 139.50 | 131.00 | 131.00 | 131.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 139.00 | 139.50 | 131.00 | 131.00 | 131.00 | -4.73% | 116,867 | 1.06 |
| Oct 21, 2026 | 140.50 | 142.50 | 137.00 | 137.50 | 137.50 | +1.10% | 150,290 | 1.39 |
| Oct 20, 2026 | 135.50 | 140.00 | 135.50 | 136.00 | 136.00 | +0.74% | 124,122 | 1.15 |
| Oct 19, 2026 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | -2.17% | 118,460 | 1.10 |
| Oct 16, 2026 | 137.50 | 146.00 | 137.00 | 138.00 | 138.00 | +2.22% | 337,851 | 3.26 |
| Oct 15, 2026 | 132.00 | 139.50 | 132.00 | 135.00 | 135.00 | +1.50% | 206,123 | 1.97 |
| Oct 14, 2026 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | +3.50% | 113,638 | 1.07 |
| Oct 13, 2026 | 129.50 | 133.00 | 126.50 | 128.50 | 128.50 | -0.77% | 101,995 | 0.96 |
| Oct 12, 2026 | 129.00 | 130.00 | 128.00 | 129.50 | 129.50 | +0.39% | 51,421 | 0.48 |
| Oct 09, 2026 | 129.00 | 134.50 | 129.00 | 129.00 | 129.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 134.00 | 134.50 | 129.00 | 129.00 | 129.00 | -7.53% | 307,230 | 2.83 |
| Oct 07, 2026 | 139.00 | 142.00 | 137.00 | 139.50 | 139.50 | +1.09% | 77,992 | 0.73 |
| Oct 06, 2026 | 138.00 | 139.50 | 135.00 | 138.00 | 138.00 | +0.36% | 120,254 | 1.12 |
| Oct 05, 2026 | 141.50 | 141.50 | 137.50 | 137.50 | 137.50 | -2.48% | 142,785 | 1.33 |
| Oct 02, 2026 | 141.50 | 142.00 | 139.50 | 141.00 | 141.00 | +0.71% | 66,732 | 0.61 |
| Oct 01, 2026 | 141.50 | 142.00 | 140.00 | 140.00 | 140.00 | -1.75% | 55,051 | 0.49 |
| Sep 30, 2026 | 146.50 | 150.00 | 142.50 | 142.50 | 142.50 | -1.04% | 211,357 | 1.91 |
| Sep 29, 2026 | 142.50 | 145.00 | 141.50 | 144.00 | 144.00 | +0.70% | 136,172 | 1.24 |
| Sep 28, 2026 | 143.00 | 143.00 | 138.50 | 143.00 | 143.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 143.00 | 143.00 | 138.50 | 143.00 | 143.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 140.50 | 143.00 | 138.50 | 143.00 | 143.00 | +2.14% | 94,294 | 0.82 |
| Sep 23, 2026 | 141.50 | 145.50 | 140.00 | 140.00 | 140.00 | -0.71% | 143,041 | 1.20 |
| Sep 22, 2026 | 145.50 | 145.50 | 140.00 | 141.00 | 141.00 | -2.76% | 94,127 | 0.77 |
| Sep 21, 2026 | 144.50 | 145.50 | 142.50 | 145.00 | 145.00 | +1.75% | 78,956 | 0.63 |
| Sep 18, 2026 | 140.50 | 145.00 | 140.50 | 142.50 | 142.50 | +2.52% | 136,174 | 1.07 |
| Sep 17, 2026 | 138.00 | 143.00 | 138.00 | 139.00 | 139.00 | +2.58% | 190,555 | 1.49 |
| Sep 16, 2026 | 133.00 | 138.00 | 133.00 | 135.50 | 135.50 | +3.04% | 180,362 | 1.44 |
| Sep 15, 2026 | 135.50 | 136.00 | 131.50 | 131.50 | 131.50 | -2.59% | 35,574 | 0.28 |
| Sep 14, 2026 | 132.00 | 138.50 | 132.00 | 135.00 | 135.00 | +1.89% | 60,573 | 0.47 |
| Sep 11, 2026 | 132.00 | 138.50 | 130.50 | 132.50 | 132.50 | -0.75% | 114,838 | 0.87 |
| Sep 10, 2026 | 136.50 | 138.00 | 133.50 | 133.50 | 133.50 | -2.20% | 70,142 | 0.52 |
| Sep 09, 2026 | 136.00 | 137.00 | 134.00 | 136.50 | 136.50 | +1.49% | 49,538 | 0.36 |
| Sep 08, 2026 | 135.00 | 135.00 | 132.00 | 134.50 | 134.50 | -0.37% | 59,236 | 0.42 |
| Sep 07, 2026 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.46% | 43,949 | 0.29 |
| Sep 04, 2026 | 136.50 | 139.50 | 133.50 | 137.00 | 137.00 | +2.62% | 83,621 | 0.52 |
| Sep 03, 2026 | 142.50 | 142.50 | 133.50 | 133.50 | 133.50 | -4.64% | 158,614 | 0.98 |
