ROPEOK Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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