Hermes Testing Solutions Inc. (TPEX:7856)
Taiwan · Delayed Price · Currency is TWD 3,420.00
-45.00 (-1.30%)
At close: Apr 17, 2026
Hermes Testing Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3,455.00 | 3,455.00 | 3,235.00 | 3,420.00 | 3,420.00 | -1.30% | 278,688 |
| Apr 16, 2026 | 3,565.00 | 3,615.00 | 3,415.00 | 3,465.00 | 3,465.00 | -2.39% | 125,400 |
| Apr 15, 2026 | 3,515.00 | 3,580.00 | 3,420.00 | 3,550.00 | 3,550.00 | 1.57% | 279,976 |
| Apr 14, 2026 | 3,415.00 | 3,500.00 | 3,340.00 | 3,495.00 | 3,495.00 | 2.64% | 359,741 |
| Apr 13, 2026 | 3,440.00 | 3,465.00 | 3,335.00 | 3,405.00 | 3,405.00 | - | 184,555 |
| Apr 10, 2026 | 3,400.00 | 3,540.00 | 3,210.00 | 3,405.00 | 3,405.00 | 2.10% | 449,994 |
| Apr 9, 2026 | 3,200.00 | 3,500.00 | 3,190.00 | 3,335.00 | 3,335.00 | 4.38% | 407,535 |
| Apr 8, 2026 | 3,000.00 | 3,210.00 | 2,990.00 | 3,195.00 | 3,195.00 | 6.86% | 373,183 |
| Apr 7, 2026 | 2,835.00 | 3,010.00 | 2,835.00 | 2,990.00 | 2,990.00 | 4.55% | 228,692 |
| Apr 2, 2026 | 2,820.00 | 2,910.00 | 2,780.00 | 2,860.00 | 2,860.00 | 2.51% | 420,099 |
| Apr 1, 2026 | 2,665.00 | 2,845.00 | 2,650.00 | 2,790.00 | 2,790.00 | 7.51% | 208,473 |
| Mar 31, 2026 | 2,810.00 | 2,810.00 | 2,425.00 | 2,595.00 | 2,595.00 | -7.65% | 207,327 |
| Mar 30, 2026 | 2,845.00 | 2,845.00 | 2,745.00 | 2,810.00 | 2,810.00 | -1.23% | 143,567 |
| Mar 27, 2026 | 2,835.00 | 2,900.00 | 2,790.00 | 2,845.00 | 2,845.00 | -1.90% | 117,839 |
| Mar 26, 2026 | 3,025.00 | 3,025.00 | 2,855.00 | 2,900.00 | 2,900.00 | -3.81% | 163,631 |
| Mar 25, 2026 | 2,860.00 | 3,110.00 | 2,825.00 | 3,015.00 | 3,015.00 | 5.42% | 408,745 |
| Mar 24, 2026 | 2,780.00 | 2,920.00 | 2,615.00 | 2,860.00 | 2,860.00 | 3.44% | 287,841 |
| Mar 23, 2026 | 2,930.00 | 2,950.00 | 2,610.00 | 2,765.00 | 2,765.00 | -5.63% | 362,069 |
| Mar 20, 2026 | 2,810.00 | 2,930.00 | 2,665.00 | 2,930.00 | 2,930.00 | 5.21% | 418,514 |
| Mar 19, 2026 | 2,520.00 | 2,825.00 | 2,470.00 | 2,785.00 | 2,785.00 | 10.08% | 303,649 |
| Mar 18, 2026 | 2,520.00 | 2,580.00 | 2,370.00 | 2,530.00 | 2,530.00 | 0.60% | 201,361 |
| Mar 17, 2026 | 2,210.00 | 2,520.00 | 2,195.00 | 2,515.00 | 2,515.00 | 14.58% | 345,378 |
| Mar 16, 2026 | 2,230.00 | 2,230.00 | 2,165.00 | 2,195.00 | 2,195.00 | -0.68% | 83,699 |
| Mar 13, 2026 | 2,265.00 | 2,280.00 | 2,180.00 | 2,210.00 | 2,210.00 | -3.28% | 101,653 |
| Mar 12, 2026 | 2,350.00 | 2,350.00 | 2,240.00 | 2,285.00 | 2,285.00 | -2.35% | 150,113 |
| Mar 11, 2026 | 2,120.00 | 2,385.00 | 2,120.00 | 2,340.00 | 2,340.00 | 8.33% | 275,033 |
| Mar 10, 2026 | 1,890.00 | 2,230.00 | 1,845.00 | 2,160.00 | 2,160.00 | 17.71% | 482,607 |
| Mar 9, 2026 | 1,830.00 | 1,885.00 | 1,735.00 | 1,835.00 | 1,835.00 | -3.93% | 122,762 |
| Mar 6, 2026 | 1,820.00 | 1,915.00 | 1,810.00 | 1,910.00 | 1,910.00 | 3.80% | 115,516 |
| Mar 5, 2026 | 1,780.00 | 1,950.00 | 1,750.00 | 1,840.00 | 1,840.00 | 5.14% | 120,167 |
| Mar 4, 2026 | 1,940.00 | 1,940.00 | 1,600.00 | 1,750.00 | 1,750.00 | -9.79% | 228,619 |
| Mar 3, 2026 | 2,010.00 | 2,015.00 | 1,905.00 | 1,940.00 | 1,940.00 | -3.48% | 107,625 |
| Mar 2, 2026 | 1,950.00 | 2,010.00 | 1,880.00 | 2,010.00 | 2,010.00 | 0.25% | 179,298 |
| Feb 26, 2026 | 2,015.00 | 2,020.00 | 1,990.00 | 2,005.00 | 2,005.00 | -0.74% | 46,860 |
| Feb 25, 2026 | 2,020.00 | 2,025.00 | 1,960.00 | 2,020.00 | 2,020.00 | 0.25% | 122,809 |
| Feb 24, 2026 | 2,035.00 | 2,040.00 | 1,990.00 | 2,015.00 | 2,015.00 | -0.98% | 94,236 |
| Feb 23, 2026 | 1,990.00 | 2,060.00 | 1,960.00 | 2,035.00 | 2,035.00 | 2.52% | 217,622 |
| Feb 11, 2026 | 1,995.00 | 1,995.00 | 1,840.00 | 1,985.00 | 1,985.00 | -0.50% | 220,827 |
| Feb 10, 2026 | 2,125.00 | 2,135.00 | 1,945.00 | 1,995.00 | 1,995.00 | -6.56% | 308,052 |
| Feb 9, 2026 | 2,085.00 | 2,155.00 | 2,005.00 | 2,135.00 | 2,135.00 | 4.91% | 264,862 |
| Feb 6, 2026 | 1,910.00 | 2,095.00 | 1,840.00 | 2,035.00 | 2,035.00 | 5.71% | 377,844 |
| Feb 5, 2026 | 1,900.00 | 1,925.00 | 1,800.00 | 1,925.00 | 1,925.00 | 0.52% | 294,822 |
| Feb 4, 2026 | 1,770.00 | 1,975.00 | 1,760.00 | 1,915.00 | 1,915.00 | 7.28% | 371,079 |
| Feb 3, 2026 | 1,530.00 | 1,785.00 | 1,525.00 | 1,785.00 | 1,785.00 | 16.67% | 436,310 |
| Feb 2, 2026 | 1,625.00 | 1,625.00 | 1,500.00 | 1,530.00 | 1,530.00 | -4.97% | 290,296 |
| Jan 30, 2026 | 1,425.00 | 1,655.00 | 1,385.00 | 1,610.00 | 1,610.00 | 11.81% | 501,843 |
| Jan 29, 2026 | 1,145.00 | 1,440.00 | 1,145.00 | 1,440.00 | 1,440.00 | 25.76% | 799,045 |
| Jan 28, 2026 | 1,150.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | - | 73,525 |
| Jan 27, 2026 | 1,140.00 | 1,155.00 | 1,115.00 | 1,145.00 | 1,145.00 | - | 108,284 |
| Jan 26, 2026 | 1,185.00 | 1,185.00 | 1,120.00 | 1,145.00 | 1,145.00 | -3.38% | 186,558 |