Hermes Testing Solutions Inc. (TPEX:7856)
Taiwan
· Delayed Price · Currency is TWD 3,165.00
-405.00 (-11.34%)
At close: Apr 27, 2026
Hermes Testing Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3,575.00 | 3,590.00 | 3,100.00 | 3,165.00 | 3,165.00 | -11.34% | 370,880 |
| Apr 24, 2026 | 3,725.00 | 3,730.00 | 3,485.00 | 3,570.00 | 3,570.00 | -4.16% | 132,585 |
| Apr 23, 2026 | 3,825.00 | 3,865.00 | 3,470.00 | 3,725.00 | 3,725.00 | -2.61% | 269,732 |
| Apr 22, 2026 | 3,910.00 | 3,950.00 | 3,635.00 | 3,825.00 | 3,825.00 | -2.17% | 154,127 |
| Apr 21, 2026 | 3,685.00 | 3,970.00 | 3,650.00 | 3,910.00 | 3,910.00 | 6.25% | 340,055 |
| Apr 20, 2026 | 3,425.00 | 3,730.00 | 3,330.00 | 3,680.00 | 3,680.00 | 7.60% | 398,415 |
| 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 |
| 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 |