Himax Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	6.060	6.060	5.955	5.958	5.065	70
2022-09-01	6.180	6.180	5.838	5.890	5.008	3,822
2022-08-31	6.380	6.380	6.180	6.230	5.297	2,012
2022-08-30	6.330	6.330	6.250	6.260	5.322	6
2022-08-26	6.730	6.730	6.388	6.390	5.433	1,346
2022-08-25	6.630	6.755	6.630	6.660	5.662	357
2022-08-24	6.640	6.650	6.590	6.595	5.607	104
2022-08-23	6.620	6.730	6.600	6.685	5.684	605
2022-08-22	6.690	6.690	6.580	6.600	5.611	27
2022-08-19	6.960	6.960	6.745	6.745	5.735	79
2022-08-18	6.890	7.110	6.890	7.110	6.045	255
2022-08-17	7.020	7.020	6.930	6.930	5.892	43
2022-08-16	7.120	7.120	6.990	7.070	6.011	158
2022-08-15	7.450	7.450	7.160	7.210	6.130	374
2022-08-12	7.270	7.580	7.235	7.550	6.419	1,661
2022-08-11	6.700	7.690	6.700	7.250	6.164	2,016
2022-08-10	6.800	6.990	6.750	6.990	5.943	1,083
2022-08-09	6.960	6.960	6.628	6.680	5.679	995
2022-08-08	6.930	7.020	6.930	6.960	5.917	527
2022-08-05	7.000	7.000	6.910	6.970	5.926	146
2022-08-04	7.090	7.170	7.040	7.040	5.985	3
2022-08-03	7.000	7.080	6.980	7.080	6.019	11
2022-08-02	6.750	6.990	6.750	6.950	5.909	258
2022-08-01	7.160	7.160	6.825	6.825	5.803	790
2022-07-29	7.180	7.290	7.070	7.070	6.011	1,005
2022-07-28	7.200	7.290	7.070	7.180	6.104	606
2022-07-27	7.090	7.170	6.990	7.080	6.019	2,610
2022-07-26	7.080	7.080	6.925	7.020	5.968	326
2022-07-25	7.100	7.100	6.962	7.070	6.011	506
2022-07-22	7.350	7.350	7.009	7.020	5.968	308
2022-07-21	7.000	7.220	7.000	7.192	6.115	2,091
2022-07-20	6.640	6.840	6.640	6.802	5.783	1,950
2022-07-19	6.600	6.800	6.600	6.750	5.739	108
2022-07-18	6.560	6.734	6.530	6.530	5.552	401
2022-07-15	6.640	6.640	6.440	6.510	5.535	164
2022-07-14	6.610	6.670	6.210	6.480	5.509	11,874
2022-07-13	6.460	7.170	6.460	6.890	5.858	3,411
2022-07-12	6.500	6.940	6.380	6.525	5.547	871
2022-07-11	6.600	6.600	6.318	6.390	5.433	5,847
2022-07-08	6.590	6.720	6.470	6.690	5.688	118
2022-07-07	6.600	6.815	6.600	6.700	5.696	2,677
2022-07-06	6.600	6.727	6.400	6.560	5.577	447
2022-07-05	7.070	7.100	6.610	6.618	5.627	2,736
2022-07-01	7.310	7.410	7.188	7.220	6.138	1,561
2022-06-30	7.400	7.730	7.230	7.730	6.572	995
2022-06-29	7.870	7.870	7.382	7.510	6.385	18,590
2022-06-28	9.260	9.300	8.920	8.960	6.555	4,553
2022-06-27	9.000	9.630	9.000	9.400	6.877	5,162
2022-06-24	9.185	9.185	8.950	9.030	6.606	303
2022-06-23	8.830	8.960	8.830	8.890	6.504	801
2022-06-22	8.690	8.770	8.370	8.770	6.416	4,251
2022-06-21	8.500	8.975	8.228	8.975	6.566	9,637
2022-06-17	8.470	8.490	8.286	8.450	6.182	874
2022-06-16	9.035	9.035	8.440	8.445	6.178	1,780
2022-06-15	9.300	9.320	9.100	9.220	6.745	1,117
2022-06-14	9.120	9.394	9.120	9.394	6.872	88
2022-06-13	9.602	9.650	9.200	9.248	6.766	8,120
2022-06-10	9.840	9.922	9.740	9.860	7.213	2,822
2022-06-09	9.490	9.940	9.490	9.900	7.243	6,784
2022-06-08	9.520	9.640	9.380	9.415	6.888	628

← NewerPage 18 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.