ROPEOK Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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