ROPEOK Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.70	14.97	14.56	14.95	14.95	1.42%	2,970,738
Feb 26, 2026	14.62	14.84	14.61	14.74	14.74	0.68%	2,059,574
Feb 25, 2026	14.88	14.96	14.55	14.64	14.64	-0.20%	2,235,380
Feb 24, 2026	14.75	14.94	14.60	14.67	14.67	0.14%	2,996,961
Feb 13, 2026	14.78	14.95	14.65	14.65	14.65	-1.35%	2,014,615
Feb 12, 2026	14.68	14.95	14.57	14.85	14.85	0.61%	2,567,312
Feb 11, 2026	14.85	14.95	14.62	14.76	14.76	-	2,308,895
Feb 10, 2026	14.71	14.87	14.53	14.76	14.76	0.75%	2,504,870
Feb 9, 2026	14.27	14.72	14.21	14.65	14.65	3.97%	2,899,698
Feb 6, 2026	13.88	14.29	13.88	14.09	14.09	-	1,888,266
Feb 5, 2026	13.94	14.21	13.94	14.09	14.09	0.28%	1,732,048
Feb 4, 2026	14.30	14.30	13.99	14.05	14.05	-1.06%	1,587,221
Feb 3, 2026	13.95	14.20	13.65	14.20	14.20	3.73%	2,378,687
Feb 2, 2026	13.94	14.21	13.58	13.69	13.69	-2.00%	3,026,140
Jan 30, 2026	13.80	14.16	13.61	13.97	13.97	0.14%	2,736,265
Jan 29, 2026	14.10	14.45	13.95	13.95	13.95	-2.11%	2,328,127
Jan 28, 2026	14.35	14.48	14.13	14.25	14.25	-	2,005,950
Jan 27, 2026	14.18	14.43	13.60	14.25	14.25	0.49%	3,385,799
Jan 26, 2026	14.84	14.88	13.94	14.18	14.18	-4.25%	3,974,290
Jan 23, 2026	14.58	14.85	14.54	14.81	14.81	1.44%	2,577,637
Jan 22, 2026	14.61	14.71	14.42	14.60	14.60	-	2,553,815
Jan 21, 2026	14.35	14.67	14.21	14.60	14.60	1.81%	2,675,213
Jan 20, 2026	14.60	14.70	14.21	14.34	14.34	-1.78%	3,016,149
Jan 19, 2026	14.69	14.85	14.56	14.60	14.60	-1.22%	3,020,973
Jan 16, 2026	14.91	14.97	14.58	14.78	14.78	-0.27%	3,645,204
Jan 15, 2026	14.67	14.99	14.60	14.82	14.82	1.02%	4,040,043
Jan 14, 2026	14.66	15.07	14.48	14.67	14.67	0.76%	4,574,305
Jan 13, 2026	14.97	15.05	14.52	14.56	14.56	-2.15%	3,789,464
Jan 12, 2026	14.25	14.95	14.19	14.88	14.88	5.01%	6,248,623
Jan 9, 2026	14.00	14.17	13.79	14.17	14.17	1.43%	4,271,511
Jan 8, 2026	13.82	14.04	13.78	13.97	13.97	0.43%	3,325,774
Jan 7, 2026	13.96	14.12	13.88	13.91	13.91	-1.14%	2,745,035
Jan 6, 2026	14.01	14.20	13.94	14.07	14.07	0.14%	1,793,587
Jan 5, 2026	13.66	14.14	13.66	14.05	14.05	3.31%	2,662,863
Dec 31, 2025	13.65	13.86	13.50	13.60	13.60	-0.80%	2,056,525
Dec 30, 2025	14.00	14.04	13.67	13.71	13.71	-2.00%	1,759,371
Dec 29, 2025	13.96	14.15	13.77	13.99	13.99	0.79%	1,869,522
Dec 26, 2025	14.09	14.17	13.82	13.88	13.88	-1.49%	1,279,411
Dec 25, 2025	13.89	14.10	13.89	14.09	14.09	0.93%	1,452,867
Dec 24, 2025	14.03	14.03	13.75	13.96	13.96	0.87%	1,231,213
Dec 23, 2025	13.90	13.97	13.73	13.84	13.84	-0.50%	1,466,721
Dec 22, 2025	13.96	14.20	13.78	13.91	13.91	0.22%	2,309,888
Dec 19, 2025	13.90	13.99	13.75	13.88	13.88	0.87%	1,680,479
Dec 18, 2025	13.56	13.99	13.48	13.76	13.76	0.51%	1,615,834
Dec 17, 2025	13.41	13.70	13.16	13.69	13.69	1.18%	2,256,999
Dec 16, 2025	14.02	14.06	13.45	13.53	13.53	-3.36%	1,858,552
Dec 15, 2025	14.01	14.24	13.80	14.00	14.00	-0.85%	1,852,509
Dec 12, 2025	14.28	14.48	14.03	14.12	14.12	-0.56%	2,193,458
Dec 11, 2025	14.61	14.78	14.11	14.20	14.20	-3.01%	1,971,882
Dec 10, 2025	14.89	15.05	14.50	14.64	14.64	-2.33%	1,767,180