Himax Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.750 | 5.890 | 5.750 | 5.830 | 5.503 | 312 |
| 2024-08-19 | 5.680 | 5.769 | 5.660 | 5.749 | 5.426 | 32,656 |
| 2024-08-16 | 5.710 | 5.749 | 5.660 | 5.685 | 5.366 | 2,524 |
| 2024-08-15 | 5.500 | 5.720 | 5.450 | 5.698 | 5.379 | 6,696 |
| 2024-08-14 | 5.530 | 5.558 | 5.431 | 5.469 | 5.162 | 9,765 |
| 2024-08-13 | 5.450 | 5.549 | 5.450 | 5.509 | 5.200 | 2,497 |
| 2024-08-12 | 5.550 | 5.551 | 5.418 | 5.449 | 5.143 | 5,104 |
| 2024-08-09 | 5.790 | 5.790 | 5.549 | 5.609 | 5.294 | 8,784 |
| 2024-08-08 | 5.840 | 5.840 | 5.354 | 5.671 | 5.353 | 22,145 |
| 2024-08-07 | 6.000 | 6.060 | 5.887 | 5.887 | 5.557 | 2,936 |
| 2024-08-06 | 5.880 | 5.960 | 5.790 | 5.950 | 5.616 | 2,256 |
| 2024-08-05 | 6.000 | 6.000 | 5.570 | 5.838 | 5.510 | 6,470 |
| 2024-08-02 | 6.055 | 6.192 | 6.000 | 6.101 | 5.759 | 3,212 |
| 2024-08-01 | 6.760 | 6.810 | 6.329 | 6.330 | 5.975 | 4,176 |
| 2024-07-31 | 6.850 | 6.960 | 6.746 | 6.769 | 6.390 | 1,425 |
| 2024-07-30 | 7.110 | 7.110 | 6.735 | 6.790 | 6.409 | 1,466 |
| 2024-07-29 | 7.152 | 7.198 | 7.111 | 7.121 | 6.722 | 366 |
| 2024-07-26 | 7.035 | 7.179 | 7.035 | 7.149 | 6.748 | 3,278 |
| 2024-07-25 | 7.252 | 7.280 | 7.111 | 7.199 | 6.795 | 4,271 |
| 2024-07-24 | 7.440 | 7.470 | 7.350 | 7.359 | 6.946 | 1,312 |
| 2024-07-23 | 7.431 | 7.499 | 7.431 | 7.481 | 7.061 | 446 |
| 2024-07-22 | 7.500 | 7.510 | 7.427 | 7.481 | 7.062 | 1,528 |
| 2024-07-19 | 7.470 | 7.470 | 7.373 | 7.441 | 7.024 | 4,336 |
| 2024-07-18 | 7.800 | 7.800 | 7.411 | 7.499 | 7.078 | 7,489 |
| 2024-07-17 | 7.904 | 8.057 | 7.715 | 7.715 | 7.282 | 21,274 |
| 2024-07-16 | 8.140 | 8.200 | 7.989 | 8.091 | 7.637 | 2,438 |
| 2024-07-15 | 8.310 | 8.380 | 8.132 | 8.180 | 7.721 | 1,435 |
| 2024-07-12 | 8.378 | 8.500 | 8.280 | 8.370 | 7.901 | 4,779 |
| 2024-07-11 | 8.150 | 8.250 | 7.980 | 8.179 | 7.720 | 1,788 |
| 2024-07-10 | 8.245 | 8.270 | 8.045 | 8.105 | 7.651 | 4,107 |
| 2024-07-09 | 8.085 | 8.100 | 7.920 | 8.010 | 7.561 | 2,838 |
| 2024-07-08 | 7.820 | 8.229 | 7.820 | 8.117 | 7.661 | 6,263 |
| 2024-07-05 | 7.750 | 7.811 | 7.605 | 7.801 | 7.364 | 3,547 |
| 2024-07-03 | 7.940 | 7.970 | 7.775 | 7.800 | 7.363 | 991 |
| 2024-07-02 | 7.720 | 7.869 | 7.597 | 7.849 | 7.409 | 533 |
| 2024-07-01 | 7.950 | 7.950 | 7.560 | 7.721 | 7.288 | 16,602 |
| 2024-06-28 | 8.290 | 8.290 | 7.962 | 7.962 | 7.516 | 2,657 |
| 2024-06-27 | 8.220 | 8.315 | 8.110 | 8.251 | 7.514 | 16,407 |
| 2024-06-26 | 8.440 | 8.620 | 8.200 | 8.249 | 7.513 | 12,760 |
| 2024-06-25 | 8.120 | 8.519 | 8.103 | 8.490 | 7.732 | 25,707 |
| 2024-06-24 | 8.000 | 8.250 | 7.870 | 8.190 | 7.459 | 8,357 |
| 2024-06-21 | 8.500 | 8.623 | 7.910 | 8.381 | 7.633 | 29,386 |
| 2024-06-20 | 7.500 | 8.620 | 7.500 | 8.620 | 7.851 | 32,040 |
| 2024-06-18 | 6.700 | 7.461 | 6.700 | 7.429 | 6.766 | 20,184 |
| 2024-06-17 | 6.598 | 6.681 | 6.590 | 6.681 | 6.085 | 612 |
| 2024-06-14 | 6.605 | 6.629 | 6.470 | 6.470 | 5.893 | 2,879 |
| 2024-06-13 | 7.000 | 7.000 | 6.730 | 6.735 | 6.134 | 11,094 |
| 2024-06-12 | 7.000 | 7.150 | 6.978 | 7.070 | 6.439 | 3,347 |
| 2024-06-11 | 6.600 | 6.995 | 6.600 | 6.975 | 6.352 | 10,123 |
| 2024-06-10 | 6.500 | 6.769 | 6.470 | 6.720 | 6.120 | 5,577 |
| 2024-06-07 | 6.586 | 6.588 | 6.531 | 6.531 | 5.948 | 1,375 |
| 2024-06-06 | 6.610 | 6.640 | 6.530 | 6.609 | 6.019 | 4,694 |
| 2024-06-05 | 6.510 | 6.569 | 6.460 | 6.569 | 5.983 | 298 |
| 2024-06-04 | 6.620 | 6.630 | 6.480 | 6.489 | 5.910 | 480 |
| 2024-06-03 | 6.710 | 6.720 | 6.605 | 6.651 | 6.057 | 2,193 |
| 2024-05-31 | 6.460 | 6.520 | 6.370 | 6.379 | 5.809 | 67 |
| 2024-05-30 | 6.400 | 6.530 | 6.400 | 6.451 | 5.875 | 1,078 |
| 2024-05-29 | 6.400 | 6.489 | 6.338 | 6.460 | 5.883 | 1,101 |
| 2024-05-28 | 6.435 | 6.500 | 6.435 | 6.471 | 5.894 | 3,340 |
| 2024-05-24 | 6.460 | 6.530 | 6.440 | 6.441 | 5.866 | 9,790 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.2520 TWD |
| 2025-06-30 | 0.3700 TWD |
| 2024-06-28 | 0.2900 TWD |
| 2023-06-29 | 0.4800 TWD |
| 2022-06-29 | 1.2500 TWD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.