Himax Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5.375 | 5.415 | 5.350 | 5.361 | 4.883 | 2,600 |
| 2024-02-23 | 5.368 | 5.389 | 5.299 | 5.389 | 4.908 | 1,506 |
| 2024-02-22 | 5.610 | 5.610 | 5.358 | 5.369 | 4.890 | 799 |
| 2024-02-21 | 5.490 | 5.541 | 5.439 | 5.439 | 4.953 | 3,770 |
| 2024-02-20 | 5.440 | 5.479 | 5.400 | 5.469 | 4.981 | 2,858 |
| 2024-02-16 | 5.400 | 5.490 | 5.360 | 5.459 | 4.972 | 3,674 |
| 2024-02-15 | 5.550 | 5.600 | 5.409 | 5.430 | 4.945 | 1,948 |
| 2024-02-14 | 5.390 | 5.505 | 5.360 | 5.500 | 5.009 | 7,125 |
| 2024-02-13 | 5.480 | 5.509 | 5.340 | 5.340 | 4.863 | 4,527 |
| 2024-02-12 | 5.619 | 5.699 | 5.500 | 5.620 | 5.118 | 2,835 |
| 2024-02-09 | 5.500 | 5.560 | 5.455 | 5.541 | 5.047 | 794 |
| 2024-02-08 | 6.000 | 6.000 | 5.394 | 5.569 | 5.072 | 2,125 |
| 2024-02-07 | 5.600 | 5.600 | 5.481 | 5.520 | 5.027 | 792 |
| 2024-02-06 | 5.700 | 5.810 | 5.531 | 5.619 | 5.117 | 3,459 |
| 2024-02-05 | 5.748 | 5.748 | 5.528 | 5.649 | 5.145 | 2,058 |
| 2024-02-02 | 5.750 | 5.750 | 5.679 | 5.709 | 5.199 | 7,718 |
| 2024-02-01 | 5.750 | 5.760 | 5.698 | 5.739 | 5.227 | 2,365 |
| 2024-01-31 | 5.840 | 5.840 | 5.749 | 5.779 | 5.263 | 809 |
| 2024-01-30 | 5.990 | 6.000 | 5.829 | 5.829 | 5.309 | 1,982 |
| 2024-01-29 | 5.940 | 5.960 | 5.890 | 5.920 | 5.392 | 6,509 |
| 2024-01-26 | 6.120 | 6.120 | 5.910 | 5.910 | 5.383 | 1,031 |
| 2024-01-25 | 6.220 | 6.250 | 6.119 | 6.130 | 5.583 | 4,669 |
| 2024-01-24 | 6.250 | 6.278 | 6.142 | 6.179 | 5.627 | 1,151 |
| 2024-01-23 | 6.180 | 6.251 | 6.165 | 6.191 | 5.639 | 2,569 |
| 2024-01-22 | 6.110 | 6.181 | 6.080 | 6.149 | 5.600 | 1,280 |
| 2024-01-19 | 5.960 | 6.099 | 5.930 | 6.081 | 5.538 | 1,713 |
| 2024-01-18 | 5.870 | 5.899 | 5.820 | 5.845 | 5.323 | 692 |
| 2024-01-17 | 5.850 | 5.879 | 5.661 | 5.689 | 5.181 | 8,181 |
| 2024-01-16 | 6.050 | 6.050 | 5.900 | 5.900 | 5.373 | 2,926 |
| 2024-01-12 | 6.180 | 6.180 | 6.020 | 6.081 | 5.539 | 639 |
| 2024-01-11 | 6.120 | 6.211 | 6.080 | 6.211 | 5.657 | 3,643 |
| 2024-01-10 | 6.120 | 6.159 | 6.090 | 6.159 | 5.609 | 212 |
| 2024-01-09 | 6.150 | 6.150 | 6.099 | 6.099 | 5.554 | 476 |
| 2024-01-08 | 6.100 | 6.271 | 6.100 | 6.221 | 5.666 | 2,232 |
| 2024-01-05 | 6.020 | 6.159 | 6.020 | 6.101 | 5.557 | 531 |
| 2024-01-04 | 6.110 | 6.110 | 6.039 | 6.099 | 5.554 | 2,884 |
| 2024-01-03 | 6.300 | 6.300 | 6.140 | 6.229 | 5.673 | 1,755 |
| 2024-01-02 | 5.980 | 6.319 | 5.960 | 6.291 | 5.730 | 4,771 |
| 2023-12-29 | 6.140 | 6.205 | 6.080 | 6.100 | 5.556 | 1,104 |
| 2023-12-28 | 6.150 | 6.285 | 6.130 | 6.130 | 5.583 | 3,594 |
| 2023-12-27 | 6.210 | 6.210 | 6.191 | 6.191 | 5.638 | 425 |
| 2023-12-22 | 6.100 | 6.340 | 6.060 | 6.340 | 5.774 | 3,086 |
| 2023-12-21 | 6.030 | 6.142 | 6.000 | 6.030 | 5.492 | 2,622 |
| 2023-12-20 | 6.110 | 6.250 | 6.082 | 6.211 | 5.657 | 2,182 |
| 2023-12-19 | 6.159 | 6.200 | 6.140 | 6.181 | 5.630 | 3,016 |
| 2023-12-18 | 6.100 | 6.119 | 5.960 | 6.119 | 5.573 | 1,862 |
| 2023-12-15 | 5.950 | 6.059 | 5.890 | 6.030 | 5.492 | 3,503 |
| 2023-12-14 | 5.820 | 5.865 | 5.700 | 5.731 | 5.220 | 3,325 |
| 2023-12-13 | 5.450 | 5.499 | 5.390 | 5.499 | 5.008 | 1,314 |
| 2023-12-12 | 5.445 | 5.460 | 5.380 | 5.430 | 4.945 | 833 |
| 2023-12-11 | 5.520 | 5.590 | 5.390 | 5.450 | 4.964 | 1,187 |
| 2023-12-08 | 5.530 | 5.620 | 5.520 | 5.540 | 5.046 | 856 |
| 2023-12-07 | 5.520 | 5.579 | 5.490 | 5.559 | 5.063 | 232 |
| 2023-12-06 | 5.510 | 5.620 | 5.510 | 5.540 | 5.046 | 1,467 |
| 2023-12-05 | 5.600 | 5.680 | 5.529 | 5.529 | 5.035 | 489 |
| 2023-12-04 | 5.730 | 5.740 | 5.565 | 5.565 | 5.068 | 1,581 |
| 2023-12-01 | 5.700 | 5.850 | 5.690 | 5.819 | 5.299 | 2,095 |
| 2023-11-30 | 5.880 | 5.920 | 5.802 | 5.802 | 5.284 | 1,637 |
| 2023-11-29 | 5.989 | 6.049 | 5.929 | 5.930 | 5.401 | 1,658 |
| 2023-11-28 | 5.900 | 5.900 | 5.760 | 5.860 | 5.337 | 2,116 |
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.