Himax Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 5.960 | 5.980 | 5.840 | 5.860 | 5.337 | 1,501 |
| 2023-11-24 | 6.040 | 6.050 | 5.959 | 5.960 | 5.428 | 831 |
| 2023-11-22 | 6.100 | 6.150 | 6.033 | 6.039 | 5.500 | 2,682 |
| 2023-11-21 | 6.160 | 6.180 | 6.081 | 6.081 | 5.538 | 1,209 |
| 2023-11-20 | 6.150 | 6.220 | 6.120 | 6.189 | 5.636 | 742 |
| 2023-11-17 | 6.260 | 6.270 | 6.150 | 6.260 | 5.701 | 1,306 |
| 2023-11-16 | 6.070 | 6.300 | 6.020 | 6.290 | 5.729 | 3,763 |
| 2023-11-15 | 6.000 | 6.120 | 6.000 | 6.031 | 5.493 | 2,174 |
| 2023-11-14 | 5.860 | 6.000 | 5.860 | 5.962 | 5.430 | 5,500 |
| 2023-11-13 | 5.740 | 5.768 | 5.679 | 5.719 | 5.208 | 2,859 |
| 2023-11-10 | 5.620 | 5.800 | 5.620 | 5.771 | 5.256 | 4,341 |
| 2023-11-09 | 5.600 | 6.005 | 5.569 | 5.651 | 5.147 | 4,601 |
| 2023-11-08 | 5.600 | 5.620 | 5.501 | 5.501 | 5.010 | 5,353 |
| 2023-11-07 | 5.520 | 5.650 | 5.500 | 5.600 | 5.100 | 249 |
| 2023-11-06 | 5.730 | 5.750 | 5.400 | 5.530 | 5.036 | 1,595 |
| 2023-11-03 | 5.700 | 5.770 | 5.639 | 5.700 | 5.191 | 1,407 |
| 2023-11-02 | 5.500 | 5.670 | 5.500 | 5.639 | 5.136 | 1,315 |
| 2023-11-01 | 5.447 | 5.447 | 5.320 | 5.380 | 4.899 | 1,507 |
| 2023-10-31 | 5.270 | 5.389 | 5.270 | 5.370 | 4.891 | 388 |
| 2023-10-30 | 5.298 | 5.391 | 5.250 | 5.310 | 4.836 | 1,073 |
| 2023-10-27 | 5.430 | 5.450 | 5.319 | 5.320 | 4.845 | 964 |
| 2023-10-26 | 5.310 | 5.411 | 5.300 | 5.400 | 4.918 | 4,371 |
| 2023-10-25 | 5.525 | 5.550 | 5.285 | 5.305 | 4.832 | 2,053 |
| 2023-10-24 | 5.540 | 5.589 | 5.540 | 5.560 | 5.064 | 298 |
| 2023-10-23 | 5.500 | 5.561 | 5.481 | 5.540 | 5.046 | 568 |
| 2023-10-20 | 5.730 | 5.730 | 5.561 | 5.571 | 5.074 | 360 |
| 2023-10-19 | 5.700 | 5.799 | 5.630 | 5.799 | 5.282 | 388 |
| 2023-10-18 | 5.760 | 5.809 | 5.672 | 5.690 | 5.182 | 2,667 |
| 2023-10-17 | 5.760 | 5.861 | 5.661 | 5.819 | 5.300 | 2,432 |
| 2023-10-16 | 5.630 | 5.829 | 5.629 | 5.820 | 5.301 | 691 |
| 2023-10-13 | 5.750 | 5.750 | 5.599 | 5.630 | 5.128 | 892 |
| 2023-10-12 | 5.940 | 5.940 | 5.691 | 5.691 | 5.183 | 932 |
| 2023-10-11 | 5.870 | 5.939 | 5.850 | 5.880 | 5.355 | 284 |
| 2023-10-10 | 5.740 | 5.880 | 5.740 | 5.870 | 5.346 | 107 |
| 2023-10-09 | 5.580 | 5.759 | 5.580 | 5.740 | 5.228 | 332 |
| 2023-10-06 | 5.640 | 5.650 | 5.579 | 5.630 | 5.128 | 1,206 |
| 2023-10-05 | 5.900 | 5.900 | 5.670 | 5.709 | 5.199 | 5,038 |
| 2023-10-04 | 5.770 | 5.861 | 5.761 | 5.861 | 5.338 | 1,249 |
| 2023-10-03 | 5.750 | 5.799 | 5.750 | 5.760 | 5.246 | 1,707 |
| 2023-10-02 | 5.860 | 5.889 | 5.825 | 5.825 | 5.305 | 1,027 |
| 2023-09-29 | 5.930 | 5.940 | 5.800 | 5.800 | 5.282 | 1,341 |
| 2023-09-28 | 5.750 | 5.949 | 5.750 | 5.891 | 5.365 | 1,882 |
| 2023-09-27 | 5.730 | 5.781 | 5.730 | 5.779 | 5.264 | 1,326 |
| 2023-09-26 | 5.690 | 5.749 | 5.669 | 5.725 | 5.214 | 345 |
| 2023-09-25 | 5.590 | 5.749 | 5.560 | 5.721 | 5.210 | 1,376 |
| 2023-09-22 | 5.490 | 5.610 | 5.490 | 5.589 | 5.091 | 414 |
| 2023-09-21 | 5.310 | 5.400 | 5.310 | 5.390 | 4.909 | 177 |
| 2023-09-20 | 5.350 | 5.441 | 5.350 | 5.441 | 4.955 | 491 |
| 2023-09-19 | 5.400 | 5.430 | 5.300 | 5.370 | 4.890 | 3,028 |
| 2023-09-18 | 5.399 | 5.450 | 5.399 | 5.430 | 4.945 | 13,559 |
| 2023-09-15 | 5.660 | 5.660 | 5.480 | 5.489 | 4.999 | 1,926 |
| 2023-09-14 | 5.670 | 5.679 | 5.625 | 5.671 | 5.164 | 292 |
| 2023-09-13 | 5.760 | 5.760 | 5.680 | 5.680 | 5.173 | 1,351 |
| 2023-09-12 | 5.710 | 5.819 | 5.710 | 5.769 | 5.254 | 1,911 |
| 2023-09-11 | 5.890 | 5.890 | 5.685 | 5.759 | 5.245 | 1,617 |
| 2023-09-08 | 5.800 | 5.930 | 5.800 | 5.899 | 5.373 | 594 |
| 2023-09-07 | 5.880 | 5.899 | 5.779 | 5.861 | 5.338 | 1,705 |
| 2023-09-06 | 6.030 | 6.030 | 5.889 | 5.949 | 5.418 | 2,005 |
| 2023-09-05 | 6.180 | 6.180 | 6.110 | 6.121 | 5.574 | 909 |
| 2023-09-01 | 6.150 | 6.179 | 6.139 | 6.139 | 5.591 | 1,306 |
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.