Himax Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	9.420	9.500	9.410	9.480	6.935	4
2022-06-06	9.530	9.670	9.450	9.490	6.943	466
2022-06-01	9.450	9.680	9.343	9.350	6.840	528
2022-05-31	9.600	9.655	9.520	9.600	7.023	1,115
2022-05-27	9.530	9.620	9.480	9.480	6.935	297
2022-05-26	9.230	9.500	9.230	9.480	6.935	5,254
2022-05-25	8.900	9.320	8.900	9.230	6.752	605
2022-05-24	9.190	9.190	8.878	8.950	6.548	512
2022-05-23	9.400	9.490	9.300	9.340	6.833	135
2022-05-20	9.360	9.370	9.167	9.180	6.716	1,757
2022-05-19	9.380	9.550	9.380	9.450	6.913	961
2022-05-18	9.735	9.735	9.370	9.428	6.897	551
2022-05-17	9.690	10.190	9.690	9.890	7.235	1,615
2022-05-16	9.450	9.538	9.350	9.520	6.965	93
2022-05-13	8.640	9.240	8.620	9.240	6.760	2,217
2022-05-12	7.418	8.350	7.360	8.340	6.101	3,455
2022-05-11	8.150	8.390	8.090	8.090	5.918	1,457
2022-05-10	8.500	8.500	8.122	8.360	6.116	2,563
2022-05-09	8.600	8.650	8.140	8.140	5.955	2,822
2022-05-06	9.105	9.160	8.850	8.950	6.548	518
2022-05-05	9.400	9.410	9.080	9.190	6.723	103
2022-05-04	9.400	9.400	9.170	9.230	6.752	3
2022-05-03	9.190	9.370	9.190	9.370	6.855	2
2022-04-29	9.035	9.095	9.035	9.095	6.654	335
2022-04-28	8.625	8.835	8.593	8.835	6.463	939
2022-04-26	8.628	8.700	8.545	8.700	6.365	292
2022-04-25	8.635	8.820	8.561	8.561	6.263	5,835
2022-04-22	8.610	8.990	8.610	8.890	6.504	1,243
2022-04-21	9.390	9.440	9.015	9.015	6.595	17,813
2022-04-20	9.320	9.380	9.165	9.280	6.789	5,994
2022-04-19	8.950	9.300	8.927	9.160	6.701	3,252
2022-04-14	9.310	9.310	9.190	9.250	6.767	300
2022-04-13	9.340	9.470	9.340	9.360	6.848	1,780
2022-04-12	9.530	9.650	9.370	9.370	6.855	2,742
2022-04-11	9.500	9.650	9.330	9.420	6.891	341
2022-04-08	9.750	9.780	9.530	9.530	6.972	1,379
2022-04-07	10.170	10.320	9.670	9.760	7.140	4,903
2022-04-06	10.470	10.520	10.345	10.520	7.696	652
2022-04-05	10.850	11.000	10.545	10.651	7.792	25,579
2022-04-04	10.812	11.100	10.770	11.015	8.058	23,466
2022-04-01	10.950	10.970	10.550	10.550	7.718	32,494
2022-03-31	10.970	10.970	10.760	10.880	7.960	3,061
2022-03-30	11.660	11.670	11.180	11.180	8.179	27,374
2022-03-29	12.140	12.140	11.680	11.700	8.559	108
2022-03-28	11.920	11.920	11.710	11.830	8.655	5,294
2022-03-25	12.060	12.080	11.660	11.800	8.633	1,351
2022-03-24	11.850	12.340	11.785	11.900	8.706	9,438
2022-03-23	11.480	12.189	11.475	11.900	8.706	14,859
2022-03-22	11.537	11.955	11.537	11.760	8.603	65,106
2022-03-21	11.412	11.500	11.230	11.230	8.216	32,737
2022-03-18	11.320	11.760	11.320	11.690	8.552	8,456
2022-03-17	11.220	11.530	11.220	11.508	8.419	14,955
2022-03-16	10.720	11.380	10.720	11.280	8.252	40,406
2022-03-15	10.000	10.440	9.900	10.440	7.638	46,257
2022-03-14	10.521	10.521	9.972	10.200	7.462	17,058
2022-03-11	11.060	11.090	10.640	10.710	7.835	5,552
2022-03-10	10.852	11.015	10.810	10.922	7.990	7,855
2022-03-09	10.760	11.260	10.760	11.160	8.164	12,378
2022-03-08	10.640	10.840	10.370	10.525	7.700	60,495
2022-03-07	10.890	11.060	10.890	10.902	7.976	1,346

← NewerPage 19 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.