Rafael Microelectronics, Inc. 6568
TPEX · Taiwan · Electronic Technology
TWD 141.00+1.00 (+0.71%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 141.00 | +0.71% | TWD 141.50 | TWD 142.00 | TWD 139.50 | 66.73K |
| 2026-10-01 | TWD 140.00 | -1.75% | TWD 141.50 | TWD 142.00 | TWD 140.00 | 53.08K |
| 2026-09-30 | TWD 142.50 | -1.04% | TWD 146.50 | TWD 150.00 | TWD 142.50 | 206.71K |
| 2026-09-29 | TWD 144.00 | +0.70% | TWD 142.50 | TWD 145.00 | TWD 141.50 |
| 135.02K |
| 2026-09-24 | TWD 143.00 | +2.14% | TWD 140.50 | TWD 143.00 | TWD 138.50 | 91.00K |
| 2026-09-23 | TWD 140.00 | -0.71% | TWD 141.50 | TWD 145.50 | TWD 140.00 | 141.04K |
| 2026-09-22 | TWD 141.00 | -2.76% | TWD 145.50 | TWD 145.50 | TWD 140.00 | 90.06K |
| 2026-09-21 | TWD 145.00 | +1.75% | TWD 144.50 | TWD 145.50 | TWD 142.50 | 73.10K |
| 2026-09-18 | TWD 142.50 | +2.52% | TWD 140.50 | TWD 145.00 | TWD 140.50 | 133.00K |
| 2026-09-17 | TWD 139.00 | +2.58% | TWD 138.00 | TWD 143.00 | TWD 138.00 | 184.10K |
| 2026-09-16 | TWD 135.50 | +3.04% | TWD 133.00 | TWD 138.00 | TWD 133.00 | 178.01K |
| 2026-09-15 | TWD 131.50 | -2.59% | TWD 135.50 | TWD 136.00 | TWD 131.50 | 34.20K |
| 2026-09-14 | TWD 135.00 | +1.89% | TWD 132.00 | TWD 138.50 | TWD 132.00 | 59.01K |
| 2026-09-11 | TWD 132.50 | -0.75% | TWD 132.00 | TWD 138.50 | TWD 130.50 | 113.01K |
| 2026-09-10 | TWD 133.50 | -2.20% | TWD 136.50 | TWD 138.00 | TWD 133.50 | 68.08K |
| 2026-09-09 | TWD 136.50 | +1.49% | TWD 136.00 | TWD 137.00 | TWD 134.00 | 48.10K |
| 2026-09-08 | TWD 134.50 | -0.37% | TWD 135.00 | TWD 135.00 | TWD 132.00 | 57.05K |
| 2026-09-07 | TWD 135.00 | -1.46% | TWD 137.00 | TWD 139.00 | TWD 135.00 | 41.00K |
| 2026-09-04 | TWD 137.00 | +2.62% | TWD 136.50 | TWD 139.50 | TWD 133.50 | 83.10K |
| 2026-09-03 | TWD 133.50 | -4.64% | TWD 142.50 | TWD 142.50 | TWD 133.50 | 153.00K |
| 2026-09-02 | TWD 140.00 | +5.66% | TWD 134.00 | TWD 143.50 | TWD 132.50 | 240.00K |
| 2026-09-01 | TWD 132.50 | +2.71% | TWD 132.00 | TWD 135.00 | TWD 132.00 | 47.00K |
| 2026-08-31 | TWD 129.00 | -1.53% | TWD 131.00 | TWD 131.00 | TWD 128.00 | 41.75K |
| 2026-08-28 | TWD 131.00 | -2.60% | TWD 134.50 | TWD 136.00 | TWD 131.00 | 50.31K |
| 2026-08-27 | TWD 134.50 | +2.28% | TWD 132.00 | TWD 138.50 | TWD 131.50 | 133.00K |
| 2026-08-26 | TWD 131.50 | +3.14% | TWD 127.00 | TWD 132.50 | TWD 127.00 | 61.01K |
| 2026-08-25 | TWD 127.50 | +2.00% | TWD 126.50 | TWD 128.50 | TWD 124.00 | 68.11K |
| 2026-08-24 | TWD 125.00 | -0.79% | TWD 126.00 | TWD 130.50 | TWD 125.00 | 62.17K |
| 2026-08-21 | TWD 126.00 | 0.00% | TWD 126.00 | TWD 127.50 | TWD 125.50 | 31.00K |
| 2026-08-20 | TWD 126.00 | +0.40% | TWD 127.00 | TWD 128.00 | TWD 124.00 | 57.00K |
| 2026-08-19 | TWD 125.50 | -2.33% | TWD 125.50 | TWD 129.00 | TWD 124.50 | 79.31K |
| 2026-08-18 | TWD 128.50 | -3.38% | TWD 135.00 | TWD 135.50 | TWD 128.50 | 99.41K |
| 2026-08-17 | TWD 133.00 | +0.38% | TWD 135.50 | TWD 135.50 | TWD 132.50 | 33.01K |
| 2026-08-14 | TWD 132.50 | -3.28% | TWD 136.00 | TWD 136.00 | TWD 132.00 | 104.15K |
| 2026-08-13 | TWD 137.00 | -2.14% | TWD 141.00 | TWD 141.50 | TWD 137.00 | 67.83K |
| 2026-08-12 | TWD 140.00 | +0.36% | TWD 141.50 | TWD 143.00 | TWD 139.50 | 79.00K |
| 2026-08-11 | TWD 139.50 | 0.00% | TWD 141.00 | TWD 141.00 | TWD 137.00 | 83.00K |
| 2026-08-10 | TWD 139.50 | +1.45% | TWD 139.50 | TWD 141.50 | TWD 138.00 | 72.15K |
| 2026-08-07 | TWD 137.50 | -1.43% | TWD 140.00 | TWD 140.00 | TWD 135.50 | 58.03K |
| 2026-08-06 | TWD 139.50 | +1.09% | TWD 137.00 | TWD 139.50 | TWD 134.00 | 81.00K |
| 2026-08-05 | TWD 138.00 | +3.76% | TWD 136.00 | TWD 138.50 | TWD 136.00 | 124.01K |
| 2026-08-04 | TWD 133.00 | +1.53% | TWD 132.50 | TWD 136.00 | TWD 131.50 | 120.00K |
| 2026-08-03 | TWD 131.00 | -0.76% | TWD 131.00 | TWD 134.50 | TWD 126.50 | 214.00K |
| 2026-07-31 | TWD 132.00 | +10.00% | TWD 128.00 | TWD 132.00 | TWD 125.00 | 150.03K |
| 2026-07-30 | TWD 120.00 | -4.00% | TWD 121.50 | TWD 127.50 | TWD 117.00 | 249.02K |
| 2026-07-29 | TWD 125.00 | -6.37% | TWD 135.00 | TWD 135.00 | TWD 120.50 | 302.00K |
| 2026-07-28 | TWD 133.50 | -5.32% | TWD 136.00 | TWD 137.00 | TWD 132.50 | 139.06K |
| 2026-07-27 | TWD 141.00 | 0.00% | TWD 140.50 | TWD 142.50 | TWD 139.00 | 79.04K |
| 2026-07-24 | TWD 141.00 | -3.09% | TWD 143.00 | TWD 146.50 | TWD 140.50 | 61.03K |
| 2026-07-23 | TWD 145.50 | +0.69% | TWD 145.00 | TWD 146.00 | TWD 143.00 | 61.00K |
| 2026-07-22 | TWD 144.50 | +0.70% | TWD 144.00 | TWD 147.00 | TWD 144.00 | 104.06K |
| 2026-07-21 | TWD 143.50 | +5.51% | TWD 140.00 | TWD 144.00 | TWD 138.50 | 101.00K |
| 2026-07-20 | TWD 136.00 | -2.86% | TWD 141.00 | TWD 142.50 | TWD 132.00 | 265.01K |
| 2026-07-17 | TWD 140.00 | -7.28% | TWD 146.00 | TWD 149.00 | TWD 140.00 | 236.09K |
| 2026-07-16 | TWD 151.00 | -2.27% | TWD 154.50 | TWD 155.00 | TWD 149.50 | 77.12K |
| 2026-07-15 | TWD 154.50 | +0.32% | TWD 156.50 | TWD 157.00 | TWD 154.50 | 74.01K |
| 2026-07-14 | TWD 154.00 | -4.64% | TWD 161.50 | TWD 161.50 | TWD 147.00 | 288.01K |
| 2026-07-13 | TWD 161.50 | +3.53% | TWD 159.50 | TWD 161.50 | TWD 153.50 | 124.02K |
| 2026-07-10 | TWD 156.00 | 0.00% | TWD 156.00 | TWD 156.00 | TWD 156.00 | 0 |
| 2026-07-09 | TWD 156.00 | +0.32% | TWD 156.00 | TWD 159.50 | TWD 156.00 | 103.07K |
| 2026-07-08 | TWD 155.50 | -0.32% | TWD 158.00 | TWD 158.00 | TWD 152.00 | 143.42K |
| 2026-07-07 | TWD 156.00 | -3.70% | TWD 162.50 | TWD 163.50 | TWD 155.50 | 210.01K |
| 2026-07-06 | TWD 162.00 | -0.31% | TWD 163.50 | TWD 168.50 | TWD 162.00 | 206.03K |
| 2026-07-03 | TWD 162.50 | +0.93% | TWD 158.00 | TWD 165.00 | TWD 158.00 | 105.00K |
| 2026-07-02 | TWD 161.00 | +1.26% | TWD 159.00 | TWD 163.00 | TWD 154.00 | 95.11K |
| 2026-07-01 | TWD 159.00 | -2.15% | TWD 163.00 | TWD 164.50 | TWD 159.00 | 144.57K |
| 2026-06-30 | TWD 162.50 | +2.52% | TWD 163.00 | TWD 163.50 | TWD 161.50 | 133.00K |
| 2026-06-29 | TWD 158.50 | -1.25% | TWD 165.00 | TWD 165.50 | TWD 158.00 | 173.04K |
| 2026-06-26 | TWD 160.50 | -6.96% | TWD 172.00 | TWD 172.00 | TWD 160.50 | 351.21K |
| 2026-06-25 | TWD 172.50 | -2.54% | TWD 178.50 | TWD 180.50 | TWD 171.50 | 309.00K |
| 2026-06-24 | TWD 177.00 | -0.56% | TWD 178.00 | TWD 179.50 | TWD 174.00 | 216.20K |
| 2026-06-23 | TWD 178.00 | -1.11% | TWD 180.00 | TWD 181.00 | TWD 174.50 | 302.14K |
| 2026-06-22 | TWD 180.00 | +1.98% | TWD 179.00 | TWD 180.00 | TWD 176.00 | 203.11K |
| 2026-06-18 | TWD 176.50 | +1.15% | TWD 175.00 | TWD 181.00 | TWD 174.50 | 192.20K |
| 2026-06-17 | TWD 174.50 | +1.45% | TWD 169.00 | TWD 175.50 | TWD 167.50 | 161.05K |
| 2026-06-16 | TWD 172.00 | -1.15% | TWD 176.00 | TWD 180.00 | TWD 170.00 | 245.00K |
| 2026-06-15 | TWD 174.00 | -1.42% | TWD 178.00 | TWD 179.50 | TWD 173.50 | 199.02K |
| 2026-06-12 | TWD 176.50 | +0.86% | TWD 181.50 | TWD 182.00 | TWD 176.50 | 224.02K |
| 2026-06-11 | TWD 175.00 | +2.34% | TWD 169.00 | TWD 176.00 | TWD 163.00 | 375.60K |
| 2026-06-10 | TWD 171.00 | -2.56% | TWD 174.00 | TWD 181.00 | TWD 170.00 | 541.35K |
| 2026-06-09 | TWD 175.50 | -4.10% | TWD 185.00 | TWD 185.00 | TWD 173.50 | 761.18K |
| 2026-06-08 | TWD 183.00 | -9.85% | TWD 183.00 | TWD 183.00 | TWD 183.00 | 206.35K |
| 2026-06-05 | TWD 203.00 | -4.92% | TWD 210.00 | TWD 213.50 | TWD 200.50 | 435.66K |
| 2026-06-04 | TWD 213.50 | -4.26% | TWD 221.00 | TWD 221.00 | TWD 213.50 | 275.19K |
| 2026-06-03 | TWD 223.00 | +1.13% | TWD 224.00 | TWD 228.00 | TWD 216.00 | 383.20K |
| 2026-06-02 | TWD 220.50 | -7.55% | TWD 238.50 | TWD 238.50 | TWD 215.00 | 949.13K |
| 2026-06-01 | TWD 238.50 | +5.53% | TWD 233.00 | TWD 243.00 | TWD 227.50 | 737.21K |
| 2026-05-29 | TWD 226.00 | -1.74% | TWD 234.00 | TWD 235.00 | TWD 225.00 | 337.33K |
| 2026-05-28 | TWD 230.00 | +1.32% | TWD 228.00 | TWD 234.00 | TWD 224.50 | 414.25K |
| 2026-05-27 | TWD 227.00 | -7.72% | TWD 250.00 | TWD 250.00 | TWD 226.00 | 1.08M |