Hermes Testing Solutions Inc. (TPEX:7856)
Taiwan · Delayed Price · Currency is TWD 4,605.00
-125.00 (-2.64%)
At close: Sep 24, 2026
Hermes Testing Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4,675.00 | 4,695.00 | 4,530.00 | 4,605.00 | 4,605.00 | -2.64% | 275,196 |
| Sep 23, 2026 | 4,800.00 | 4,800.00 | 4,520.00 | 4,730.00 | 4,730.00 | - | 631,287 |
| Sep 22, 2026 | 4,400.00 | 4,995.00 | 4,305.00 | 4,730.00 | 4,730.00 | 3.96% | 2,111,876 |
| Sep 21, 2026 | 4,510.00 | 4,560.00 | 4,320.00 | 4,550.00 | 4,550.00 | 0.11% | 305,493 |
| Sep 18, 2026 | 4,800.00 | 4,800.00 | 4,355.00 | 4,545.00 | 4,545.00 | -4.21% | 690,827 |
| Sep 17, 2026 | 4,780.00 | 5,050.00 | 4,580.00 | 4,745.00 | 4,745.00 | -1.45% | 388,251 |
| Sep 16, 2026 | 4,750.00 | 4,865.00 | 4,730.00 | 4,815.00 | 4,815.00 | 1.26% | 111,108 |
| Sep 15, 2026 | 4,820.00 | 4,895.00 | 4,625.00 | 4,755.00 | 4,755.00 | -1.86% | 133,701 |
| Sep 14, 2026 | 5,260.00 | 5,260.00 | 4,720.00 | 4,845.00 | 4,845.00 | -6.65% | 431,594 |
| Sep 11, 2026 | 5,240.00 | 5,445.00 | 5,005.00 | 5,190.00 | 5,190.00 | -0.86% | 392,261 |
| Sep 10, 2026 | 5,000.00 | 5,270.00 | 4,830.00 | 5,235.00 | 5,235.00 | 7.16% | 498,751 |
| Sep 9, 2026 | 4,800.00 | 5,000.00 | 4,715.00 | 4,885.00 | 4,885.00 | 3.72% | 702,418 |
| Sep 8, 2026 | 4,840.00 | 4,850.00 | 4,685.00 | 4,710.00 | 4,710.00 | 0.21% | 319,850 |
| Sep 7, 2026 | 4,730.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.49% | 301,903 |
| Sep 4, 2026 | 4,500.00 | 4,850.00 | 4,500.00 | 4,820.00 | 4,820.00 | 6.64% | 334,144 |
| Sep 3, 2026 | 5,020.00 | 5,095.00 | 4,410.00 | 4,520.00 | 4,520.00 | -10.50% | 664,549 |
| Sep 2, 2026 | 5,230.00 | 5,230.00 | 4,940.00 | 5,050.00 | 5,050.00 | -2.98% | 135,207 |
| Sep 1, 2026 | 5,000.00 | 5,360.00 | 4,910.00 | 5,205.00 | 5,205.00 | 6.12% | 272,951 |
| Aug 31, 2026 | 5,200.00 | 5,210.00 | 4,905.00 | 4,905.00 | 4,905.00 | -5.58% | 313,161 |
| Aug 28, 2026 | 5,185.00 | 5,330.00 | 5,100.00 | 5,195.00 | 5,195.00 | -1.89% | 366,664 |
| Aug 27, 2026 | 4,900.00 | 5,295.00 | 4,825.00 | 5,295.00 | 5,295.00 | 5.90% | 808,995 |
| Aug 26, 2026 | 4,780.00 | 5,030.00 | 4,685.00 | 5,000.00 | 5,000.00 | 6.72% | 681,354 |
| Aug 25, 2026 | 4,570.00 | 4,720.00 | 4,420.00 | 4,685.00 | 4,685.00 | 2.52% | 215,391 |
| Aug 24, 2026 | 4,600.00 | 4,715.00 | 4,440.00 | 4,570.00 | 4,570.00 | -0.33% | 331,543 |
| Aug 21, 2026 | 4,320.00 | 4,815.00 | 4,085.00 | 4,585.00 | 4,585.00 | 5.89% | 959,046 |
| Aug 20, 2026 | 3,955.00 | 4,360.00 | 3,925.00 | 4,330.00 | 4,330.00 | 10.74% | 731,811 |
| Aug 19, 2026 | 3,800.00 | 3,975.00 | 3,800.00 | 3,910.00 | 3,910.00 | -0.76% | 114,812 |
| Aug 18, 2026 | 3,975.00 | 3,995.00 | 3,890.00 | 3,940.00 | 3,940.00 | -0.25% | 146,567 |
| Aug 17, 2026 | 3,890.00 | 3,960.00 | 3,800.00 | 3,950.00 | 3,950.00 | 2.86% | 192,333 |
| Aug 14, 2026 | 3,750.00 | 3,925.00 | 3,700.00 | 3,840.00 | 3,840.00 | 3.92% | 192,339 |
| Aug 13, 2026 | 3,650.00 | 3,760.00 | 3,625.00 | 3,695.00 | 3,695.00 | 1.79% | 82,947 |
| Aug 12, 2026 | 3,600.00 | 3,660.00 | 3,525.00 | 3,630.00 | 3,630.00 | 0.83% | 71,985 |
| Aug 11, 2026 | 3,650.00 | 3,800.00 | 3,440.00 | 3,600.00 | 3,600.00 | -4.64% | 123,421 |
| Aug 10, 2026 | 3,880.00 | 3,960.00 | 3,645.00 | 3,775.00 | 3,775.00 | -2.33% | 184,155 |
| Aug 7, 2026 | 4,000.00 | 4,040.00 | 3,780.00 | 3,865.00 | 3,865.00 | -2.52% | 118,835 |
| Aug 6, 2026 | 3,835.00 | 3,965.00 | 3,595.00 | 3,965.00 | 3,965.00 | 3.39% | 242,029 |
| Aug 5, 2026 | 3,750.00 | 3,890.00 | 3,715.00 | 3,835.00 | 3,835.00 | 3.09% | 168,019 |
| Aug 4, 2026 | 3,565.00 | 3,850.00 | 3,420.00 | 3,720.00 | 3,720.00 | 4.49% | 148,416 |
| Aug 3, 2026 | 3,595.00 | 3,665.00 | 3,420.00 | 3,560.00 | 3,560.00 | -3.26% | 99,708 |
| Jul 31, 2026 | 3,050.00 | 3,750.00 | 3,050.00 | 3,680.00 | 3,680.00 | 23.08% | 243,332 |
| Jul 30, 2026 | 3,130.00 | 3,230.00 | 2,860.00 | 2,990.00 | 2,990.00 | -5.97% | 134,652 |
| Jul 29, 2026 | 3,525.00 | 3,540.00 | 2,805.00 | 3,180.00 | 3,180.00 | -9.01% | 313,269 |
| Jul 28, 2026 | 3,750.00 | 3,860.00 | 3,345.00 | 3,495.00 | 3,495.00 | -9.81% | 222,372 |
| Jul 27, 2026 | 3,755.00 | 3,990.00 | 3,605.00 | 3,875.00 | 3,875.00 | 0.91% | 168,465 |
| Jul 24, 2026 | 3,350.00 | 3,915.00 | 3,325.00 | 3,840.00 | 3,840.00 | 14.12% | 273,594 |
| Jul 23, 2026 | 3,390.00 | 3,410.00 | 3,205.00 | 3,365.00 | 3,365.00 | -1.17% | 105,415 |
| Jul 22, 2026 | 3,500.00 | 3,560.00 | 3,305.00 | 3,405.00 | 3,405.00 | -0.73% | 75,281 |
| Jul 21, 2026 | 3,260.00 | 3,445.00 | 3,165.00 | 3,430.00 | 3,430.00 | 1.63% | 95,022 |
| Jul 20, 2026 | 3,705.00 | 3,705.00 | 3,110.00 | 3,375.00 | 3,375.00 | -8.91% | 230,243 |
| Jul 17, 2026 | 3,945.00 | 4,000.00 | 3,515.00 | 3,705.00 | 3,705.00 | -7.38% | 193,420 |