Himax Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 7.265 | 7.265 | 7.115 | 7.120 | 6.053 | 268 |
| 2022-11-29 | 7.180 | 7.430 | 7.180 | 7.290 | 6.198 | 769 |
| 2022-11-28 | 6.980 | 7.120 | 6.980 | 7.060 | 6.002 | 1,015 |
| 2022-11-25 | 7.140 | 7.140 | 7.030 | 7.112 | 6.046 | 104 |
| 2022-11-23 | 7.100 | 7.170 | 7.082 | 7.150 | 6.079 | 85 |
| 2022-11-22 | 6.890 | 6.980 | 6.890 | 6.960 | 5.917 | 102 |
| 2022-11-21 | 6.780 | 6.830 | 6.730 | 6.830 | 5.807 | 45 |
| 2022-11-18 | 7.180 | 7.180 | 6.910 | 6.910 | 5.875 | 103 |
| 2022-11-17 | 6.650 | 6.940 | 6.650 | 6.940 | 5.900 | 905 |
| 2022-11-16 | 7.290 | 7.290 | 6.920 | 6.920 | 5.883 | 495 |
| 2022-11-15 | 7.210 | 7.420 | 7.210 | 7.340 | 6.240 | 1,512 |
| 2022-11-14 | 7.070 | 7.180 | 6.990 | 7.110 | 6.045 | 1,756 |
| 2022-11-11 | 6.660 | 7.070 | 6.660 | 7.070 | 6.011 | 268 |
| 2022-11-10 | 6.200 | 6.680 | 6.200 | 6.582 | 5.596 | 4,821 |
| 2022-11-09 | 6.100 | 6.100 | 5.980 | 6.010 | 5.110 | 14,164 |
| 2022-11-08 | 6.180 | 6.230 | 6.070 | 6.082 | 5.171 | 35,402 |
| 2022-11-07 | 6.075 | 6.075 | 6.000 | 6.035 | 5.131 | 9,163 |
| 2022-11-04 | 5.790 | 6.030 | 5.730 | 6.030 | 5.127 | 28,302 |
| 2022-11-03 | 5.460 | 5.690 | 5.410 | 5.690 | 4.838 | 11,375 |
| 2022-11-02 | 5.890 | 5.930 | 5.650 | 5.650 | 4.804 | 5 |
| 2022-11-01 | 5.800 | 5.920 | 5.800 | 5.920 | 5.033 | 2,001 |
| 2022-10-31 | 5.850 | 5.850 | 5.675 | 5.675 | 4.825 | 6,560 |
| 2022-10-28 | 6.000 | 6.000 | 5.715 | 5.718 | 4.861 | 1,734 |
| 2022-10-27 | 6.052 | 6.175 | 6.005 | 6.095 | 5.182 | 8,274 |
| 2022-10-26 | 6.010 | 6.070 | 5.990 | 6.070 | 5.161 | 121 |
| 2022-10-25 | 5.930 | 6.070 | 5.930 | 6.010 | 5.110 | 351 |
| 2022-10-24 | 5.940 | 5.940 | 5.765 | 5.830 | 4.957 | 1,521 |
| 2022-10-21 | 5.590 | 5.870 | 5.590 | 5.870 | 4.991 | 5,202 |
| 2022-10-20 | 5.590 | 5.700 | 5.590 | 5.650 | 4.804 | 705 |
| 2022-10-19 | 5.460 | 5.540 | 5.460 | 5.520 | 4.693 | 2 |
| 2022-10-18 | 5.610 | 5.628 | 5.480 | 5.480 | 4.659 | 714 |
| 2022-10-17 | 5.320 | 5.516 | 5.310 | 5.470 | 4.651 | 2,884 |
| 2022-10-14 | 5.425 | 5.450 | 5.330 | 5.368 | 4.564 | 702 |
| 2022-10-13 | 4.980 | 5.429 | 4.933 | 5.390 | 4.583 | 1,454 |
| 2022-10-12 | 4.990 | 5.090 | 4.990 | 5.080 | 4.319 | 255 |
| 2022-10-11 | 5.250 | 5.260 | 5.010 | 5.010 | 4.259 | 207 |
| 2022-10-10 | 5.380 | 5.380 | 5.270 | 5.285 | 4.493 | 105 |
| 2022-10-07 | 5.430 | 5.430 | 5.339 | 5.360 | 4.557 | 628 |
| 2022-10-06 | 5.530 | 5.650 | 5.530 | 5.610 | 4.770 | 1,994 |
| 2022-10-05 | 5.360 | 5.560 | 5.360 | 5.548 | 4.717 | 5,531 |
| 2022-10-04 | 5.150 | 5.450 | 5.150 | 5.420 | 4.608 | 111 |
| 2022-10-03 | 4.830 | 5.140 | 4.830 | 5.080 | 4.319 | 1,097 |
| 2022-09-30 | 4.880 | 5.010 | 4.880 | 5.008 | 4.258 | 268 |
| 2022-09-29 | 4.980 | 4.980 | 4.828 | 4.850 | 4.123 | 1,704 |
| 2022-09-28 | 5.000 | 5.070 | 4.995 | 5.060 | 4.302 | 46 |
| 2022-09-27 | 5.040 | 5.110 | 4.995 | 5.020 | 4.268 | 961 |
| 2022-09-26 | 5.060 | 5.165 | 5.010 | 5.020 | 4.268 | 706 |
| 2022-09-23 | 5.130 | 5.135 | 5.055 | 5.120 | 4.353 | 1,917 |
| 2022-09-22 | 5.250 | 5.260 | 5.210 | 5.210 | 4.429 | 668 |
| 2022-09-21 | 5.380 | 5.430 | 5.370 | 5.380 | 4.574 | 1 |
| 2022-09-20 | 5.490 | 5.490 | 5.410 | 5.410 | 4.600 | 113 |
| 2022-09-16 | 5.450 | 5.565 | 5.450 | 5.537 | 4.707 | 907 |
| 2022-09-15 | 5.540 | 5.650 | 5.530 | 5.550 | 4.719 | 1,844 |
| 2022-09-14 | 5.640 | 5.640 | 5.560 | 5.570 | 4.736 | 304 |
| 2022-09-13 | 5.780 | 5.780 | 5.570 | 5.575 | 4.740 | 715 |
| 2022-09-12 | 5.878 | 5.930 | 5.850 | 5.870 | 4.991 | 364 |
| 2022-09-09 | 5.689 | 5.810 | 5.660 | 5.780 | 4.914 | 507 |
| 2022-09-08 | 5.600 | 5.655 | 5.455 | 5.590 | 4.753 | 2,382 |
| 2022-09-07 | 5.690 | 5.690 | 5.580 | 5.580 | 4.744 | 1,925 |
| 2022-09-06 | 5.940 | 5.940 | 5.685 | 5.685 | 4.833 | 3,563 |
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.