Hermes Testing Solutions Inc. (TPEX:7856)
Taiwan · Delayed Price · Currency is TWD 799.00
+1.00 (0.13%)
At close: Dec 12, 2025
Hermes Testing Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 798.00 | 803.00 | 794.00 | 799.00 | 799.00 | 0.13% | 57,426 |
| Dec 11, 2025 | 800.00 | 800.00 | 792.00 | 798.00 | 798.00 | 0.25% | 56,115 |
| Dec 10, 2025 | 802.00 | 805.00 | 776.00 | 796.00 | 796.00 | -1.12% | 168,173 |
| Dec 9, 2025 | 803.00 | 808.00 | 796.00 | 805.00 | 805.00 | 0.25% | 72,826 |
| Dec 8, 2025 | 830.00 | 830.00 | 789.00 | 803.00 | 803.00 | -3.02% | 126,016 |
| Dec 5, 2025 | 790.00 | 852.00 | 790.00 | 828.00 | 828.00 | 4.41% | 291,708 |
| Dec 4, 2025 | 793.00 | 796.00 | 788.00 | 793.00 | 793.00 | - | 64,616 |
| Dec 3, 2025 | 789.00 | 793.00 | 782.00 | 793.00 | 793.00 | 0.51% | 36,571 |
| Dec 2, 2025 | 785.00 | 797.00 | 782.00 | 789.00 | 789.00 | 0.13% | 78,594 |
| Dec 1, 2025 | 800.00 | 803.00 | 780.00 | 788.00 | 788.00 | -1.25% | 141,788 |
| Nov 28, 2025 | 778.00 | 808.00 | 776.00 | 798.00 | 798.00 | 2.57% | 132,312 |
| Nov 27, 2025 | 789.00 | 789.00 | 762.00 | 778.00 | 778.00 | -0.89% | 65,614 |
| Nov 26, 2025 | 810.00 | 810.00 | 776.00 | 785.00 | 785.00 | -2.48% | 106,816 |
| Nov 25, 2025 | 717.00 | 810.00 | 717.00 | 805.00 | 805.00 | 12.27% | 310,084 |
| Nov 24, 2025 | 703.00 | 717.00 | 701.00 | 717.00 | 717.00 | 1.56% | 64,321 |
| Nov 21, 2025 | 713.00 | 713.00 | 690.00 | 706.00 | 706.00 | -0.84% | 57,155 |
| Nov 20, 2025 | 706.00 | 720.00 | 702.00 | 712.00 | 712.00 | 0.99% | 73,344 |
| Nov 19, 2025 | 706.00 | 715.00 | 690.00 | 705.00 | 705.00 | -1.26% | 92,581 |
| Nov 18, 2025 | 701.00 | 735.00 | 683.00 | 714.00 | 714.00 | 0.85% | 121,049 |
| Nov 17, 2025 | 710.00 | 727.00 | 704.00 | 708.00 | 708.00 | -2.61% | 90,056 |
| Nov 14, 2025 | 728.00 | 755.00 | 698.00 | 727.00 | 727.00 | -3.71% | 165,737 |
| Nov 13, 2025 | 790.00 | 790.00 | 747.00 | 755.00 | 755.00 | -4.31% | 187,124 |
| Nov 12, 2025 | 798.00 | 798.00 | 771.00 | 789.00 | 769.57 | -0.63% | 111,525 |
| Nov 11, 2025 | 815.00 | 815.00 | 773.00 | 794.00 | 774.44 | -1.85% | 210,129 |
| Nov 10, 2025 | 747.00 | 820.00 | 745.00 | 809.00 | 789.07 | 8.59% | 376,134 |
| Nov 7, 2025 | 726.00 | 747.00 | 717.00 | 745.00 | 726.65 | 0.27% | 103,316 |
| Nov 6, 2025 | 709.00 | 749.00 | 701.00 | 743.00 | 724.70 | 4.65% | 166,937 |
| Nov 5, 2025 | 710.00 | 718.00 | 672.00 | 710.00 | 692.51 | - | 96,843 |
| Nov 4, 2025 | 718.00 | 718.00 | 681.00 | 710.00 | 692.51 | -0.70% | 234,820 |
| Nov 3, 2025 | 749.00 | 749.00 | 702.00 | 715.00 | 697.39 | -4.54% | 243,596 |
| Oct 31, 2025 | 761.00 | 773.00 | 725.00 | 749.00 | 730.55 | -2.09% | 257,985 |
| Oct 30, 2025 | 700.00 | 765.00 | 696.00 | 765.00 | 746.16 | 9.44% | 382,778 |
| Oct 29, 2025 | 702.00 | 720.00 | 665.00 | 699.00 | 681.78 | -1.41% | 193,153 |
| Oct 28, 2025 | 685.00 | 739.00 | 680.00 | 709.00 | 691.54 | 2.16% | 458,269 |
| Oct 27, 2025 | 605.00 | 705.00 | 596.00 | 694.00 | 676.91 | 15.86% | 604,501 |
| Oct 23, 2025 | 582.00 | 599.00 | 572.00 | 599.00 | 584.25 | 3.45% | 50,763 |
| Oct 22, 2025 | 600.00 | 600.00 | 569.00 | 579.00 | 564.74 | -2.53% | 56,656 |
| Oct 21, 2025 | 598.00 | 614.00 | 584.00 | 594.00 | 579.37 | -1.66% | 96,230 |
| Oct 20, 2025 | 620.00 | 631.00 | 598.00 | 604.00 | 589.12 | -1.47% | 149,257 |
| Oct 17, 2025 | 582.00 | 620.00 | 570.00 | 613.00 | 597.90 | 5.69% | 314,283 |
| Oct 16, 2025 | 535.00 | 594.00 | 535.00 | 580.00 | 565.71 | 7.01% | 182,045 |
| Oct 15, 2025 | 536.00 | 542.00 | 531.00 | 542.00 | 528.65 | 2.07% | 56,336 |
| Oct 14, 2025 | 534.00 | 545.00 | 527.00 | 531.00 | 517.92 | -0.38% | 79,563 |
| Oct 13, 2025 | 535.00 | 555.00 | 523.00 | 533.00 | 519.87 | -3.79% | 174,810 |
| Oct 9, 2025 | 551.00 | 559.00 | 546.00 | 554.00 | 540.35 | -0.72% | 85,991 |
| Oct 8, 2025 | 552.00 | 575.00 | 545.00 | 558.00 | 544.26 | 1.27% | 83,160 |
| Oct 7, 2025 | 580.00 | 580.00 | 548.00 | 551.00 | 537.43 | -4.51% | 174,701 |
| Oct 3, 2025 | 592.00 | 592.00 | 572.00 | 577.00 | 562.79 | -1.54% | 93,144 |
| Oct 2, 2025 | 582.00 | 595.00 | 579.00 | 586.00 | 571.57 | -1.01% | 105,228 |
| Oct 1, 2025 | 605.00 | 605.00 | 592.00 | 592.00 | 577.42 | -1.66% | 128,227 |