ROPEOK Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	15.40	15.59	15.15	15.19	-	-2.00%	1,483,994
Apr 16, 2026	15.45	15.80	15.33	15.50	15.50	1.31%	2,678,539
Apr 15, 2026	15.42	15.75	15.20	15.30	15.30	-1.80%	2,664,366
Apr 14, 2026	15.78	16.01	15.42	15.58	15.58	-1.39%	3,963,471
Apr 13, 2026	15.55	16.11	15.16	15.80	15.80	2.00%	5,784,736
Apr 10, 2026	14.68	15.85	14.68	15.49	15.49	5.52%	7,214,436
Apr 9, 2026	15.11	15.11	14.60	14.68	14.68	-3.17%	2,482,735
Apr 8, 2026	14.33	15.28	14.33	15.16	15.16	8.29%	3,778,590
Apr 7, 2026	13.95	14.34	13.95	14.00	14.00	-0.28%	2,073,824
Apr 3, 2026	14.30	14.53	13.93	14.04	14.04	-1.27%	2,876,328
Apr 2, 2026	14.90	15.20	14.02	14.22	14.22	-5.26%	3,174,836
Apr 1, 2026	15.06	15.33	14.88	15.01	15.01	1.21%	1,988,585
Mar 31, 2026	15.02	15.76	14.80	14.83	14.83	-2.31%	3,014,005
Mar 30, 2026	14.91	15.27	14.71	15.18	15.18	2.15%	3,383,227
Mar 27, 2026	14.40	15.02	14.40	14.86	14.86	1.36%	2,918,121
Mar 26, 2026	15.33	15.36	14.58	14.66	14.66	-4.31%	3,072,482
Mar 25, 2026	14.85	15.60	14.85	15.32	15.32	3.03%	5,456,415
Mar 24, 2026	14.21	14.94	13.70	14.87	14.87	7.60%	5,810,587
Mar 23, 2026	14.85	14.85	13.70	13.82	13.82	-7.68%	7,120,601
Mar 20, 2026	15.66	16.78	14.92	14.97	14.97	-4.10%	7,321,468
Mar 19, 2026	14.89	16.29	14.86	15.61	15.61	3.79%	9,234,272
Mar 18, 2026	14.63	15.14	14.50	15.04	15.04	1.42%	3,919,302
Mar 17, 2026	15.48	15.65	14.76	14.83	14.83	-3.89%	4,076,845
Mar 16, 2026	15.40	15.68	15.02	15.43	15.43	-1.09%	4,170,354
Mar 13, 2026	16.20	16.20	15.46	15.60	15.60	-3.58%	5,522,087
Mar 12, 2026	16.02	16.42	15.77	16.18	16.18	0.31%	6,820,368
Mar 11, 2026	15.43	16.34	15.30	16.13	16.13	5.15%	9,573,547
Mar 10, 2026	15.00	15.66	15.00	15.34	15.34	2.95%	4,649,999
Mar 9, 2026	14.85	15.03	14.59	14.90	14.90	-0.67%	2,879,193
Mar 6, 2026	14.60	15.06	14.60	15.00	15.00	1.56%	2,886,206
Mar 5, 2026	14.95	14.96	14.60	14.77	14.77	0.68%	3,801,207
Mar 4, 2026	14.41	14.89	14.21	14.67	14.67	0.55%	3,674,526
Mar 3, 2026	15.02	15.43	14.59	14.59	14.59	-3.19%	6,065,270
Mar 2, 2026	14.65	15.46	14.43	15.07	15.07	0.80%	8,257,481
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