ROPEOK Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	17.20	17.20	15.98	16.29	16.29	-3.38%	4,008,661
Jun 9, 2026	17.17	17.41	16.61	16.86	16.86	-0.12%	5,189,582
Jun 8, 2026	16.90	18.27	16.44	16.88	16.88	-2.43%	5,877,053
Jun 5, 2026	16.42	17.87	15.87	17.30	17.30	5.30%	8,365,910
Jun 4, 2026	17.23	17.42	16.30	16.43	16.43	-6.17%	5,225,423
Jun 3, 2026	18.21	18.56	17.31	17.51	17.51	-4.68%	6,123,509
Jun 2, 2026	17.56	18.50	16.98	18.37	18.37	4.61%	7,880,296
Jun 1, 2026	16.19	18.49	16.19	17.56	17.56	7.20%	9,018,109
May 29, 2026	17.85	18.12	15.95	16.38	16.38	-8.08%	9,143,703
May 28, 2026	17.88	18.04	17.53	17.82	17.82	-1.00%	6,220,473
May 27, 2026	19.21	19.21	17.87	18.00	18.00	-7.02%	8,028,093
May 26, 2026	20.19	20.19	18.70	19.36	19.36	-3.78%	10,859,370
May 25, 2026	20.95	21.18	19.77	20.12	20.12	-1.61%	11,446,550
May 22, 2026	18.43	20.96	18.42	20.45	20.45	13.11%	16,099,770
May 21, 2026	18.66	19.36	17.96	18.08	18.08	-3.37%	10,430,540
May 20, 2026	19.01	19.14	18.24	18.71	18.71	-2.75%	10,335,670
May 19, 2026	18.39	19.41	18.18	19.24	19.24	4.17%	13,392,750
May 18, 2026	17.66	18.80	17.56	18.47	18.47	3.76%	11,654,570
May 15, 2026	17.15	18.28	16.85	17.80	17.80	4.40%	10,505,230
May 14, 2026	16.87	18.13	16.85	17.05	17.05	1.79%	8,897,236
May 13, 2026	16.73	16.92	16.51	16.75	16.75	0.24%	3,007,278
May 12, 2026	17.09	17.20	16.60	16.71	16.71	-2.28%	3,565,547
May 11, 2026	16.85	17.35	16.80	17.10	17.10	1.18%	4,878,348
May 8, 2026	16.79	17.18	16.55	16.90	16.90	1.20%	4,233,703
May 7, 2026	16.45	16.86	16.32	16.70	16.70	0.78%	3,860,878
May 6, 2026	16.03	16.85	16.03	16.57	16.57	3.43%	5,794,810
Apr 30, 2026	15.75	16.14	15.70	16.02	16.02	2.04%	4,134,603
Apr 29, 2026	15.50	15.82	15.50	15.70	15.70	-0.51%	3,032,037
Apr 28, 2026	16.09	16.09	15.55	15.78	15.78	-1.44%	3,741,722
Apr 27, 2026	16.28	16.31	15.70	16.01	16.01	-2.26%	3,391,685
Apr 24, 2026	16.20	16.64	15.82	16.38	16.38	1.36%	4,740,323
Apr 23, 2026	16.75	16.75	16.16	16.16	16.16	-3.75%	5,337,756
Apr 22, 2026	16.52	16.98	15.93	16.79	16.79	6.60%	9,208,801
Apr 21, 2026	15.76	16.08	15.51	15.75	15.75	-1.01%	3,302,446
Apr 20, 2026	15.74	16.00	15.42	15.91	15.91	1.08%	3,337,532
Apr 17, 2026	15.40	15.84	15.14	15.74	15.74	1.55%	3,753,266
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