Himax Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6.760 | 6.760 | 6.401 | 6.401 | 5.830 | 4,213 |
| 2024-05-22 | 6.510 | 6.660 | 6.510 | 6.635 | 6.043 | 1,794 |
| 2024-05-21 | 6.590 | 6.610 | 6.531 | 6.568 | 5.982 | 2,107 |
| 2024-05-20 | 6.610 | 6.810 | 6.610 | 6.670 | 6.075 | 2,534 |
| 2024-05-17 | 6.540 | 6.720 | 6.540 | 6.661 | 6.067 | 3,178 |
| 2024-05-16 | 6.422 | 6.640 | 6.410 | 6.618 | 6.027 | 5,612 |
| 2024-05-15 | 6.238 | 6.448 | 6.150 | 6.443 | 5.868 | 8,493 |
| 2024-05-14 | 6.030 | 6.160 | 6.030 | 6.080 | 5.537 | 2,414 |
| 2024-05-13 | 5.892 | 6.100 | 5.870 | 6.079 | 5.536 | 5,855 |
| 2024-05-10 | 5.858 | 5.930 | 5.789 | 5.861 | 5.338 | 3,895 |
| 2024-05-09 | 5.590 | 5.850 | 5.590 | 5.701 | 5.192 | 15,376 |
| 2024-05-08 | 5.190 | 5.228 | 5.160 | 5.195 | 4.731 | 6,645 |
| 2024-05-07 | 5.192 | 5.300 | 5.159 | 5.259 | 4.789 | 2,353 |
| 2024-05-03 | 5.100 | 5.170 | 5.090 | 5.149 | 4.689 | 608 |
| 2024-05-02 | 5.040 | 5.041 | 4.958 | 5.040 | 4.590 | 1,896 |
| 2024-05-01 | 5.000 | 5.030 | 4.960 | 4.989 | 4.544 | 13,576 |
| 2024-04-30 | 5.060 | 5.060 | 5.010 | 5.039 | 4.589 | 528 |
| 2024-04-29 | 5.065 | 5.125 | 5.050 | 5.120 | 4.663 | 2,685 |
| 2024-04-26 | 4.960 | 5.050 | 4.960 | 5.025 | 4.577 | 291 |
| 2024-04-25 | 4.955 | 4.990 | 4.915 | 4.990 | 4.545 | 921 |
| 2024-04-24 | 4.940 | 4.990 | 4.925 | 4.929 | 4.489 | 1,729 |
| 2024-04-23 | 4.780 | 4.989 | 4.780 | 4.971 | 4.528 | 1,855 |
| 2024-04-22 | 4.870 | 4.942 | 4.840 | 4.891 | 4.455 | 3,098 |
| 2024-04-19 | 4.940 | 5.000 | 4.859 | 4.859 | 4.426 | 318 |
| 2024-04-18 | 4.950 | 5.020 | 4.900 | 4.969 | 4.525 | 2,227 |
| 2024-04-17 | 5.190 | 5.190 | 4.990 | 5.010 | 4.563 | 4,112 |
| 2024-04-16 | 5.138 | 5.138 | 5.070 | 5.099 | 4.644 | 2,449 |
| 2024-04-15 | 5.320 | 5.320 | 5.141 | 5.159 | 4.698 | 4,825 |
| 2024-04-12 | 5.380 | 5.380 | 5.260 | 5.269 | 4.799 | 3,423 |
| 2024-04-11 | 5.361 | 5.400 | 5.315 | 5.352 | 4.874 | 1,239 |
| 2024-04-10 | 5.502 | 5.510 | 5.380 | 5.390 | 4.909 | 21,004 |
| 2024-04-09 | 5.380 | 5.440 | 5.380 | 5.430 | 4.945 | 3,723 |
| 2024-04-08 | 5.497 | 5.500 | 5.400 | 5.400 | 4.918 | 1,097 |
| 2024-04-05 | 5.410 | 5.469 | 5.350 | 5.451 | 4.965 | 1,054 |
| 2024-04-04 | 5.460 | 5.570 | 5.450 | 5.539 | 5.044 | 1,420 |
| 2024-04-03 | 5.350 | 5.429 | 5.319 | 5.419 | 4.935 | 599 |
| 2024-04-02 | 5.371 | 5.385 | 5.362 | 5.379 | 4.899 | 977 |
| 2024-03-28 | 5.489 | 5.489 | 5.361 | 5.375 | 4.895 | 1,251 |
| 2024-03-27 | 5.400 | 5.400 | 5.350 | 5.399 | 4.917 | 1,444 |
| 2024-03-26 | 5.461 | 5.470 | 5.350 | 5.350 | 4.873 | 6,290 |
| 2024-03-25 | 5.420 | 5.470 | 5.410 | 5.450 | 4.964 | 3,455 |
| 2024-03-22 | 5.390 | 5.528 | 5.330 | 5.528 | 5.035 | 12,304 |
| 2024-03-21 | 5.460 | 5.530 | 5.381 | 5.381 | 4.900 | 4,320 |
| 2024-03-20 | 5.300 | 5.429 | 5.300 | 5.429 | 4.944 | 4,475 |
| 2024-03-19 | 5.399 | 5.420 | 5.295 | 5.295 | 4.822 | 3,963 |
| 2024-03-18 | 5.600 | 5.600 | 5.460 | 5.490 | 5.000 | 6,149 |
| 2024-03-15 | 5.560 | 5.600 | 5.528 | 5.590 | 5.091 | 2,253 |
| 2024-03-14 | 5.840 | 5.850 | 5.629 | 5.638 | 5.135 | 6,187 |
| 2024-03-13 | 5.900 | 5.980 | 5.810 | 5.820 | 5.301 | 1,907 |
| 2024-03-12 | 5.860 | 5.959 | 5.845 | 5.951 | 5.420 | 1,805 |
| 2024-03-11 | 5.730 | 5.870 | 5.710 | 5.860 | 5.337 | 1,728 |
| 2024-03-08 | 5.870 | 5.910 | 5.771 | 5.771 | 5.256 | 975 |
| 2024-03-07 | 5.700 | 5.919 | 5.700 | 5.881 | 5.356 | 2,717 |
| 2024-03-06 | 5.630 | 5.736 | 5.570 | 5.719 | 5.208 | 5,282 |
| 2024-03-05 | 5.970 | 5.970 | 5.380 | 5.535 | 5.041 | 6,884 |
| 2024-03-04 | 5.840 | 6.025 | 5.820 | 5.909 | 5.381 | 7,617 |
| 2024-03-01 | 5.570 | 5.830 | 5.520 | 5.780 | 5.264 | 9,384 |
| 2024-02-29 | 5.430 | 5.589 | 5.430 | 5.520 | 5.027 | 2,503 |
| 2024-02-28 | 5.270 | 5.419 | 5.270 | 5.401 | 4.919 | 1,502 |
| 2024-02-27 | 5.410 | 5.420 | 5.330 | 5.349 | 4.871 | 8,889 |
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.