Hermes Testing Solutions Inc. (TPEX:7856)
Taiwan
· Delayed Price · Currency is TWD 1,910.00
+70.00 (3.80%)
At close: Mar 6, 2026
Hermes Testing Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 1,195.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | -0.42% | 77,027 |
| Jan 22, 2026 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1.71% | 103,040 |
| Jan 21, 2026 | 1,160.00 | 1,185.00 | 1,155.00 | 1,170.00 | 1,170.00 | - | 82,742 |
| Jan 20, 2026 | 1,185.00 | 1,200.00 | 1,155.00 | 1,170.00 | 1,170.00 | -1.27% | 120,782 |
| Jan 19, 2026 | 1,170.00 | 1,190.00 | 1,155.00 | 1,185.00 | 1,185.00 | 0.42% | 88,912 |
| Jan 16, 2026 | 1,145.00 | 1,215.00 | 1,135.00 | 1,180.00 | 1,180.00 | 3.51% | 170,694 |
| Jan 15, 2026 | 1,170.00 | 1,170.00 | 1,130.00 | 1,140.00 | 1,140.00 | -2.98% | 76,179 |
| Jan 14, 2026 | 1,170.00 | 1,195.00 | 1,145.00 | 1,175.00 | 1,175.00 | 0.86% | 79,325 |
| Jan 13, 2026 | 1,230.00 | 1,240.00 | 1,145.00 | 1,165.00 | 1,165.00 | -4.90% | 181,701 |
| Jan 12, 2026 | 1,160.00 | 1,255.00 | 1,155.00 | 1,225.00 | 1,225.00 | 6.06% | 156,961 |
| Jan 9, 2026 | 1,170.00 | 1,175.00 | 1,125.00 | 1,155.00 | 1,155.00 | -1.28% | 51,062 |
| Jan 8, 2026 | 1,200.00 | 1,200.00 | 1,145.00 | 1,170.00 | 1,170.00 | -2.09% | 92,833 |
| Jan 7, 2026 | 1,110.00 | 1,205.00 | 1,095.00 | 1,195.00 | 1,195.00 | 8.14% | 185,078 |
| Jan 6, 2026 | 1,105.00 | 1,140.00 | 1,060.00 | 1,105.00 | 1,105.00 | - | 102,526 |
| Jan 5, 2026 | 1,150.00 | 1,150.00 | 1,080.00 | 1,105.00 | 1,105.00 | -3.07% | 216,229 |
| Jan 2, 2026 | 1,180.00 | 1,185.00 | 1,095.00 | 1,140.00 | 1,140.00 | -2.98% | 169,096 |
| Dec 31, 2025 | 1,180.00 | 1,230.00 | 1,150.00 | 1,175.00 | 1,175.00 | -0.84% | 149,004 |
| Dec 30, 2025 | 1,175.00 | 1,240.00 | 1,035.00 | 1,185.00 | 1,185.00 | 2.16% | 272,892 |
| Dec 29, 2025 | 1,185.00 | 1,270.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.69% | 379,951 |
| Dec 26, 2025 | 1,080.00 | 1,180.00 | 1,040.00 | 1,180.00 | 1,180.00 | 7.76% | 272,066 |
| Dec 24, 2025 | 988.00 | 1,135.00 | 988.00 | 1,095.00 | 1,095.00 | 9.94% | 392,819 |
| Dec 23, 2025 | 905.00 | 996.00 | 889.00 | 996.00 | 996.00 | 11.16% | 244,815 |
| Dec 22, 2025 | 925.00 | 927.00 | 886.00 | 896.00 | 896.00 | -1.54% | 116,800 |
| Dec 19, 2025 | 877.00 | 931.00 | 863.00 | 910.00 | 910.00 | 2.94% | 212,982 |
| Dec 18, 2025 | 812.00 | 903.00 | 804.00 | 884.00 | 884.00 | 8.60% | 303,362 |
| Dec 17, 2025 | 795.00 | 833.00 | 791.00 | 814.00 | 814.00 | 2.65% | 99,557 |
| Dec 16, 2025 | 799.00 | 800.00 | 782.00 | 793.00 | 793.00 | -0.38% | 57,302 |
| Dec 15, 2025 | 798.00 | 802.00 | 784.00 | 796.00 | 796.00 | -0.38% | 38,436 |
| 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% | 79,875 |
| 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 |