ROPEOK Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	14.14	15.70	14.01	15.41	15.41	11.02%	7,485,666
Aug 19, 2026	14.79	14.97	13.67	13.88	13.88	-7.03%	3,624,920
Aug 18, 2026	15.45	15.50	14.66	14.93	14.93	-3.93%	2,992,649
Aug 17, 2026	15.15	15.86	15.15	15.54	15.54	2.37%	3,064,535
Aug 14, 2026	14.90	15.49	14.77	15.18	15.18	2.02%	2,332,130
Aug 13, 2026	15.06	15.33	14.75	14.88	14.88	-0.27%	2,883,293
Aug 12, 2026	14.74	15.26	14.74	14.92	14.92	1.22%	2,816,496
Aug 11, 2026	14.63	14.90	14.13	14.74	14.74	1.52%	3,349,696
Aug 10, 2026	14.16	14.65	13.86	14.52	14.52	2.33%	3,520,542
Aug 7, 2026	14.03	14.21	13.39	14.19	14.19	1.14%	3,372,485
Aug 6, 2026	13.62	14.13	13.53	14.03	14.03	2.26%	3,408,469
Aug 5, 2026	13.01	13.86	13.01	13.72	13.72	3.00%	4,387,334
Aug 4, 2026	12.54	13.48	12.53	13.32	13.32	7.51%	4,347,208
Aug 3, 2026	12.32	12.79	12.11	12.39	12.39	1.06%	2,946,198
Jul 31, 2026	11.86	12.54	11.86	12.26	12.26	5.78%	2,809,276
Jul 30, 2026	12.07	12.31	11.51	11.59	11.59	-3.98%	3,477,425
Jul 29, 2026	12.18	12.40	11.80	12.07	12.07	-0.33%	2,530,805
Jul 28, 2026	12.23	12.75	12.02	12.11	12.11	-4.04%	2,423,587
Jul 27, 2026	13.01	13.04	12.33	12.62	12.62	-1.79%	3,382,393
Jul 24, 2026	13.00	13.31	12.63	12.85	12.85	-2.50%	2,808,208
Jul 23, 2026	12.85	13.33	12.12	13.18	13.18	0.84%	4,923,431
Jul 22, 2026	12.31	13.78	12.10	13.07	13.07	6.87%	6,092,107
Jul 21, 2026	12.41	12.54	11.01	12.23	12.23	2.26%	4,620,196
Jul 20, 2026	13.15	13.66	11.55	11.96	11.96	-6.05%	5,983,019
Jul 17, 2026	14.78	14.99	12.73	12.73	12.73	-14.16%	8,150,671
Jul 16, 2026	12.99	15.50	12.85	14.83	14.83	12.09%	7,744,060
Jul 15, 2026	12.78	13.45	12.52	13.23	13.23	2.88%	4,714,048
Jul 14, 2026	12.24	12.96	11.90	12.86	12.86	6.37%	5,202,016
Jul 13, 2026	11.05	13.39	11.05	12.09	12.09	-12.39%	6,032,611
Jul 10, 2026	13.65	14.75	13.65	13.80	13.80	-0.36%	4,439,489
Jul 9, 2026	13.15	13.96	12.81	13.85	13.85	3.20%	4,060,352
Jul 8, 2026	14.22	14.33	13.30	13.42	13.42	-4.96%	4,410,404
Jul 7, 2026	15.03	15.12	14.07	14.12	14.12	-6.12%	4,147,112
Jul 6, 2026	15.44	15.92	14.93	15.04	15.04	-4.33%	3,651,248
Jul 3, 2026	15.47	16.20	15.30	15.72	15.72	0.70%	3,512,732
Jul 2, 2026	16.24	16.71	15.50	15.61	15.61	-3.88%	4,201,606
Jul 1, 2026	16.26	16.85	15.91	16.24	16.24	0.06%	5,129,941
Jun 30, 2026	14.69	16.80	14.45	16.23	16.23	12.32%	8,979,400
Jun 29, 2026	13.90	15.91	13.90	14.45	14.45	-7.96%	6,492,003
Jun 26, 2026	15.85	16.47	15.70	15.70	15.70	-4.27%	3,484,894
Jun 25, 2026	16.50	16.95	16.25	16.40	16.40	-0.61%	3,323,284
Jun 24, 2026	17.20	17.68	16.22	16.50	16.50	-6.04%	4,928,456
Jun 23, 2026	17.65	18.25	17.44	17.56	17.56	-1.01%	3,765,725
Jun 22, 2026	17.10	17.74	16.53	17.74	17.74	3.80%	4,548,072
Jun 18, 2026	17.31	17.50	16.78	17.09	17.09	-1.33%	3,173,359
Jun 17, 2026	16.59	17.59	16.59	17.32	17.32	1.70%	4,674,113
Jun 16, 2026	16.90	17.37	16.37	17.03	17.03	3.21%	4,814,801
Jun 15, 2026	15.36	17.10	15.36	16.50	16.50	7.42%	6,037,822
Jun 12, 2026	16.22	16.36	15.22	15.36	15.36	-3.03%	3,366,550
Jun 11, 2026	16.10	16.63	15.60	15.84	15.84	-2.76%	3,786,527