Himax Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	13.000	13.200	12.330	12.665	12.665	8,356
2026-07-30	11.900	12.553	11.640	12.534	12.534	2,844
2026-07-29	11.780	12.300	11.380	11.850	11.850	2,495
2026-07-28	12.050	12.590	11.584	11.890	11.890	9,839
2026-07-27	13.150	13.150	12.110	12.385	12.385	4,967
2026-07-24	13.050	13.510	12.500	12.800	12.800	2,846
2026-07-23	13.780	13.780	13.060	13.114	13.114	1,261
2026-07-22	13.600	13.830	13.210	13.730	13.730	5,930
2026-07-21	13.400	13.710	12.970	13.627	13.627	9,873
2026-07-20	13.050	13.330	12.721	12.840	12.840	3,925
2026-07-17	12.000	13.080	12.000	13.020	13.020	11,532
2026-07-16	13.750	13.750	12.920	12.950	12.950	8,200
2026-07-15	14.500	14.500	13.543	13.920	13.920	2,392
2026-07-14	14.280	14.900	13.890	14.080	14.080	4,406
2026-07-13	14.630	14.950	14.140	14.200	14.200	17,174
2026-07-10	15.700	15.710	15.110	15.226	15.226	2,266
2026-07-09	15.190	16.030	15.190	15.870	15.870	11,732
2026-07-08	14.150	14.930	13.250	14.879	14.879	3,181
2026-07-07	14.020	14.140	13.200	14.137	14.137	8,000
2026-07-06	13.010	13.010	13.010	13.010	13.010	15,151
2026-07-03	13.010	13.010	13.010	13.010	13.010	0
2026-07-02	14.300	14.640	12.930	13.010	13.010	30,036
2026-07-01	14.940	15.360	14.121	14.229	14.229	19,355
2026-06-30	15.490	15.490	14.240	15.380	15.380	5,462
2026-06-29	14.640	14.930	13.670	14.550	14.298	6,608
2026-06-26	14.670	14.900	14.200	14.320	14.072	2,190
2026-06-25	16.730	16.730	14.680	15.290	15.025	12,808
2026-06-24	17.640	17.640	15.360	15.460	15.192	5,986
2026-06-23	17.310	17.920	16.770	16.840	16.548	7,710
2026-06-22	17.690	18.960	17.500	18.906	18.578	13,755
2026-06-18	17.780	18.185	17.210	17.910	17.600	7,780
2026-06-17	17.800	17.800	17.140	17.540	17.236	5,578
2026-06-16	18.000	18.000	16.867	17.050	16.755	11,337
2026-06-15	18.310	19.100	17.666	18.010	17.698	10,787
2026-06-12	17.760	18.250	17.250	17.670	17.364	8,248
2026-06-11	16.800	17.640	16.600	17.084	16.788	11,037
2026-06-10	18.350	18.350	16.290	16.790	16.499	21,763
2026-06-09	21.000	21.000	17.212	17.890	17.580	43,574
2026-06-08	20.460	21.300	19.812	20.404	20.051	9,298
2026-06-05	22.770	23.940	20.310	20.320	19.968	31,836
2026-06-04	23.600	24.410	21.800	24.410	23.987	29,844
2026-06-03	23.610	24.700	23.106	24.310	23.889	21,784
2026-06-02	22.520	25.020	22.030	23.874	23.461	41,951
2026-06-01	20.750	23.200	20.400	22.270	21.884	49,511
2026-05-29	21.240	21.598	19.788	21.030	20.666	24,908
2026-05-28	20.040	21.180	20.020	20.900	20.538	17,027
2026-05-27	21.120	21.900	20.090	20.730	20.371	31,812
2026-05-26	21.280	22.410	21.000	21.630	21.255	49,686
2026-05-22	20.240	21.410	19.760	21.259	20.890	43,656
2026-05-21	18.550	19.788	18.270	19.670	19.329	26,272
2026-05-20	19.330	19.770	18.491	18.790	18.465	17,207
2026-05-19	18.500	19.553	17.300	19.348	19.013	50,254
2026-05-18	18.800	19.680	17.676	17.963	17.652	29,471
2026-05-15	19.800	19.880	18.562	19.650	19.310	23,939
2026-05-14	21.150	21.150	19.460	20.420	20.066	25,502
2026-05-13	19.800	21.713	19.653	20.730	20.371	45,523
2026-05-12	21.610	21.610	17.959	19.120	18.789	46,763
2026-05-11	19.980	21.788	18.500	20.843	20.482	110,899
2026-05-08	16.270	19.290	16.270	17.983	17.671	90,720
2026-05-07	12.330	17.950	12.100	16.181	15.901	375,262

← NewerPage 2 of 3 · 127 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.