Himax Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	7.070	7.200	7.030	7.105	6.041	2,984
2023-06-05	7.180	7.180	7.072	7.109	6.044	1,061
2023-06-02	7.185	7.185	6.950	7.080	6.019	1,089
2023-06-01	6.905	7.101	6.898	7.101	6.037	1,860
2023-05-31	6.890	6.901	6.750	6.750	5.739	917
2023-05-30	6.890	7.005	6.750	6.985	5.939	2,727
2023-05-26	6.698	6.751	6.698	6.742	5.732	944
2023-05-25	6.612	6.612	6.592	6.599	5.610	1,018
2023-05-24	6.479	6.479	6.431	6.465	5.496	295
2023-05-23	6.875	6.875	6.640	6.640	5.645	2,563
2023-05-22	6.750	6.882	6.750	6.829	5.806	883
2023-05-19	6.720	6.739	6.642	6.642	5.647	116
2023-05-18	6.695	6.810	6.695	6.810	5.790	5
2023-05-17	6.640	6.760	6.640	6.760	5.747	69
2023-05-16	6.330	6.775	6.330	6.775	5.760	615
2023-05-15	6.310	6.449	6.310	6.449	5.482	497
2023-05-12	6.510	6.559	6.211	6.211	5.281	729
2023-05-11	6.609	6.670	6.309	6.419	5.457	2,348
2023-05-10	6.712	6.729	6.712	6.729	5.721	737
2023-05-09	6.800	6.809	6.719	6.771	5.757	1,173
2023-05-05	6.590	6.819	6.569	6.779	5.763	1,703
2023-05-04	6.485	6.649	6.481	6.649	5.653	1,326
2023-05-03	6.630	6.630	6.589	6.589	5.601	6
2023-05-02	6.585	6.721	6.565	6.679	5.678	6,131
2023-04-28	6.590	6.659	6.590	6.659	5.661	269
2023-04-27	6.550	6.550	6.550	6.550	5.569	55
2023-04-26	6.690	6.804	6.559	6.559	5.576	763
2023-04-25	6.620	6.620	6.471	6.485	5.513	2,411
2023-04-24	6.970	6.970	6.700	6.701	5.697	6,041
2023-04-21	6.921	6.921	6.910	6.910	5.875	803
2023-04-20	7.000	7.009	6.941	7.009	5.959	112
2023-04-19	7.140	7.140	7.015	7.045	5.990	532
2023-04-18	7.320	7.320	7.180	7.180	6.104	58
2023-04-17	7.300	7.300	7.289	7.289	6.197	9
2023-04-14	7.350	7.350	7.341	7.341	6.241	603
2023-04-13	7.320	7.389	7.320	7.360	6.257	2,612
2023-04-12	7.525	7.528	7.389	7.399	6.291	1,225
2023-04-11	7.550	7.680	7.550	7.585	6.449	3,674
2023-04-06	7.500	7.520	7.495	7.520	6.393	196
2023-04-05	7.615	7.615	7.300	7.375	6.270	1,414
2023-04-04	8.039	8.039	8.039	8.039	6.834	1
2023-04-03	8.160	8.160	7.955	7.955	6.763	909
2023-03-31	8.170	8.180	8.151	8.151	6.930	3,394
2023-03-30	7.995	8.179	7.995	8.139	6.919	1,797
2023-03-29	7.705	7.891	7.705	7.891	6.709	714
2023-03-28	7.840	7.840	7.645	7.645	6.500	3,010
2023-03-27	8.045	8.060	8.040	8.058	6.851	560
2023-03-24	7.870	7.965	7.870	7.943	6.753	307
2023-03-23	7.860	7.999	7.800	7.800	6.631	1,564
2023-03-22	7.940	7.989	7.848	7.900	6.716	2,089
2023-03-21	7.900	7.919	7.671	7.671	6.522	1,174
2023-03-20	7.760	7.790	7.740	7.751	6.590	141
2023-03-17	7.860	7.860	7.751	7.751	6.590	671
2023-03-16	7.450	7.890	7.450	7.890	6.708	5,219
2023-03-15	7.520	7.520	7.400	7.468	6.349	2,449
2023-03-14	7.839	7.885	7.635	7.635	6.491	1,323
2023-03-13	7.300	7.545	7.225	7.545	6.415	1,345
2023-03-10	7.621	7.621	7.482	7.482	6.361	2,631
2023-03-08	7.530	7.691	7.530	7.691	6.539	185
2023-03-07	7.610	7.610	7.610	7.610	6.470	150

← NewerPage 15 of 21 · 1,235 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.