Himax Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	6.150	6.179	6.139	6.139	5.591	1,306
2023-08-31	6.190	6.199	6.149	6.149	5.601	80
2023-08-30	6.209	6.249	6.209	6.219	5.664	212
2023-08-29	6.070	6.269	6.070	6.265	5.706	1,196
2023-08-25	6.040	6.099	5.992	6.059	5.519	2,285
2023-08-24	6.289	6.300	6.050	6.050	5.510	2,493
2023-08-23	6.170	6.259	6.170	6.259	5.701	2,046
2023-08-22	6.210	6.219	6.159	6.159	5.610	29
2023-08-21	6.150	6.179	6.150	6.178	5.627	990
2023-08-18	6.190	6.190	6.111	6.141	5.593	2,668
2023-08-17	6.390	6.390	6.245	6.265	5.706	1,040
2023-08-16	6.470	6.509	6.269	6.325	5.760	4,924
2023-08-15	6.750	6.750	6.539	6.539	5.956	666
2023-08-14	6.710	6.800	6.681	6.790	6.184	1,078
2023-08-11	6.639	6.832	6.590	6.779	6.174	2,004
2023-08-10	6.490	6.745	6.490	6.561	5.975	12,749
2023-08-09	6.550	6.610	6.550	6.579	5.992	1,536
2023-08-08	6.620	6.620	6.500	6.549	5.965	5,173
2023-08-07	6.815	6.840	6.661	6.699	6.101	1,715
2023-08-04	6.510	6.771	6.510	6.771	6.166	1,154
2023-08-03	6.670	6.670	6.555	6.621	6.030	1,013
2023-08-02	6.810	6.810	6.500	6.599	6.010	3,493
2023-08-01	6.910	6.940	6.815	6.819	6.210	916
2023-07-31	7.046	7.046	6.925	6.949	6.328	1,958
2023-07-28	6.990	7.089	6.990	7.029	6.401	146
2023-07-27	7.170	7.170	7.000	7.000	6.375	4,833
2023-07-26	7.095	7.110	7.050	7.099	6.465	2,805
2023-07-25	7.100	7.172	7.100	7.129	6.492	1,295
2023-07-24	7.150	7.150	7.049	7.099	6.465	1,177
2023-07-21	7.150	7.169	7.115	7.160	6.521	926
2023-07-20	7.320	7.320	7.142	7.142	6.505	2,366
2023-07-19	7.390	7.452	7.332	7.332	6.677	3,858
2023-07-18	7.450	7.450	7.359	7.399	6.738	1,284
2023-07-17	7.360	7.412	7.281	7.405	6.744	2,046
2023-07-14	7.570	7.570	7.335	7.340	6.685	7,259
2023-07-13	7.500	7.599	7.458	7.599	6.920	4,521
2023-07-12	7.300	7.442	7.298	7.335	6.680	3,854
2023-07-11	7.190	7.209	7.111	7.139	6.502	554
2023-07-10	6.890	7.100	6.890	7.029	6.401	372
2023-07-07	6.890	6.890	6.832	6.879	6.265	1,120
2023-07-06	6.840	6.849	6.720	6.809	6.201	1,107
2023-07-05	6.601	6.919	6.590	6.891	6.276	3,117
2023-07-03	6.740	6.740	6.555	6.585	5.997	5,540
2023-06-30	6.960	6.960	6.839	6.849	6.237	719
2023-06-29	6.830	6.830	6.735	6.779	6.174	1,970
2023-06-28	7.220	7.245	7.139	7.219	6.137	1,270
2023-06-27	7.058	7.209	7.020	7.202	6.123	1,059
2023-06-26	7.159	7.289	7.120	7.182	6.106	7,529
2023-06-23	7.030	7.030	7.021	7.029	5.976	1,315
2023-06-22	7.044	7.079	7.039	7.040	5.985	1,226
2023-06-21	7.200	7.200	7.120	7.129	6.061	102
2023-06-20	7.490	7.499	7.231	7.231	6.148	3,619
2023-06-16	7.535	7.598	7.350	7.598	6.460	4,796
2023-06-15	7.539	7.539	7.492	7.520	6.393	1,478
2023-06-14	7.530	7.560	7.380	7.380	6.274	2,291
2023-06-13	7.640	7.640	7.437	7.437	6.323	1,632
2023-06-12	7.390	7.589	7.390	7.551	6.420	31,908
2023-06-09	7.480	7.489	7.321	7.379	6.273	1,390
2023-06-08	7.325	7.362	7.319	7.362	6.259	677
2023-06-07	7.130	7.259	7.129	7.180	6.104	549

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.