ROPEOK Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	14.34	15.03	14.21	14.97	-	3.81%	3,926,103
Sep 9, 2026	14.07	14.98	14.05	14.42	14.42	1.55%	3,836,257
Sep 8, 2026	14.55	14.70	13.95	14.20	14.20	-2.41%	4,873,119
Sep 7, 2026	15.11	15.38	14.34	14.55	14.55	-4.90%	4,726,297
Sep 4, 2026	15.54	15.58	15.09	15.30	15.30	0.07%	3,249,895
Sep 3, 2026	15.00	15.80	15.00	15.29	15.29	1.66%	4,477,957
Sep 2, 2026	15.66	15.66	14.94	15.04	15.04	-2.65%	4,873,912
Sep 1, 2026	15.12	15.84	14.85	15.45	15.45	1.58%	6,059,575
Aug 31, 2026	13.85	15.50	13.85	15.21	15.21	7.64%	6,851,750
Aug 28, 2026	13.88	14.40	13.65	14.13	14.13	2.17%	3,677,996
Aug 27, 2026	13.76	14.04	13.60	13.83	13.83	0.58%	2,806,980
Aug 26, 2026	14.20	14.29	13.65	13.75	13.75	-3.51%	2,365,433
Aug 25, 2026	14.27	14.57	13.86	14.25	14.25	-1.11%	2,956,954
Aug 24, 2026	15.32	15.69	13.89	14.41	14.41	-6.37%	5,702,647
Aug 21, 2026	15.33	15.56	15.04	15.39	15.39	-0.13%	3,438,502
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