Himax Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	8.035	8.035	7.768	7.775	6.610	1,958
2023-03-03	7.760	7.762	7.760	7.762	6.599	288
2023-03-02	7.521	7.658	7.521	7.658	6.511	790
2023-03-01	7.661	7.661	7.582	7.592	6.455	483
2023-02-28	7.462	7.512	7.462	7.512	6.386	315
2023-02-27	7.731	7.731	7.598	7.599	6.460	1,952
2023-02-24	7.710	7.722	7.680	7.680	6.529	2,246
2023-02-23	7.928	7.928	7.865	7.865	6.687	110
2023-02-22	7.905	7.905	7.905	7.905	6.721	7
2023-02-21	7.920	7.920	7.842	7.842	6.667	71
2023-02-17	8.012	8.030	7.940	7.940	6.750	128
2023-02-16	8.248	8.270	8.220	8.220	6.989	4,073
2023-02-15	8.055	8.333	8.015	8.333	7.085	1,871
2023-02-14	7.895	7.895	7.840	7.840	6.665	535
2023-02-10	7.685	7.685	7.470	7.628	6.485	1,705
2023-02-09	8.320	8.340	7.660	8.052	6.846	1,440
2023-02-08	8.499	8.500	8.355	8.355	7.103	1,315
2023-02-07	8.230	8.308	8.230	8.308	7.063	1,499
2023-02-06	8.300	8.300	8.118	8.150	6.929	10,078
2023-02-03	8.530	8.620	8.438	8.438	7.174	2,339
2023-02-02	8.550	8.698	8.510	8.698	7.395	6,970
2023-02-01	8.235	8.235	8.102	8.102	6.888	316
2023-01-31	8.048	8.158	8.048	8.158	6.936	1,211
2023-01-30	7.950	7.950	7.903	7.903	6.719	300
2023-01-27	8.005	8.159	8.000	8.059	6.852	8,413
2023-01-26	8.050	8.225	7.960	8.159	6.937	749
2023-01-25	7.600	7.682	7.570	7.682	6.531	5,526
2023-01-24	7.599	7.719	7.599	7.660	6.512	2,212
2023-01-23	7.630	7.745	7.630	7.668	6.519	7,173
2023-01-20	7.615	7.615	7.550	7.550	6.419	315
2023-01-19	7.379	7.379	7.379	7.379	6.274	100
2023-01-18	7.675	7.675	7.469	7.469	6.350	415
2023-01-17	7.355	7.520	7.345	7.520	6.393	1,866
2023-01-13	6.871	6.975	6.871	6.975	5.930	105
2023-01-12	7.360	7.430	7.085	7.089	6.027	7,702
2023-01-11	7.190	7.190	7.122	7.122	6.055	219
2023-01-10	7.180	7.220	7.170	7.220	6.138	650
2023-01-09	6.950	7.158	6.950	7.158	6.086	462
2023-01-06	6.755	6.755	6.701	6.708	5.703	2,830
2023-01-05	6.760	6.760	6.695	6.695	5.692	450
2023-01-04	6.432	6.910	6.312	6.815	5.794	1,633
2023-01-03	6.402	6.405	6.265	6.297	5.354	914
2022-12-30	6.350	6.350	6.095	6.095	5.182	496
2022-12-29	6.465	6.475	6.410	6.410	5.450	3,280
2022-12-28	6.371	6.371	6.268	6.268	5.329	660
2022-12-22	6.645	6.645	6.645	6.645	5.649	157
2022-12-21	6.645	6.840	6.645	6.835	5.811	407
2022-12-20	6.595	6.675	6.558	6.675	5.675	4,009
2022-12-19	6.870	6.905	6.862	6.905	5.871	896
2022-12-16	6.949	6.949	6.775	6.775	5.760	197
2022-12-14	7.302	7.322	7.302	7.322	6.225	120
2022-12-13	7.399	7.400	7.288	7.330	6.232	431
2022-12-12	7.085	7.302	7.085	7.302	6.208	808
2022-12-09	7.115	7.385	7.115	7.382	6.276	700
2022-12-08	6.990	6.990	6.990	6.990	5.943	40
2022-12-07	6.985	6.985	6.985	6.985	5.939	1,500
2022-12-06	7.058	7.142	7.010	7.010	5.960	487
2022-12-05	7.277	7.277	7.065	7.065	6.007	1,899
2022-12-02	7.345	7.345	7.318	7.330	6.232	373
2022-12-01	7.284	7.290	7.140	7.168	6.094	405

← NewerPage 16 of 21 · 1,227 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.