Himax Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	11.230	11.230	10.960	11.038	8.075	44,096
2022-03-03	11.510	11.620	11.340	11.570	8.464	33,925
2022-03-02	11.070	11.530	11.070	11.460	8.384	50,582
2022-03-01	11.140	11.170	10.960	11.020	8.062	99
2022-02-28	11.350	11.470	11.060	11.160	8.164	648
2022-02-25	11.560	11.820	11.470	11.635	8.512	24,957
2022-02-24	10.340	11.220	10.340	11.190	8.186	2,239
2022-02-23	11.370	11.460	11.030	11.370	8.318	44,408
2022-02-22	11.090	11.350	10.940	11.040	8.077	1,271
2022-02-18	11.300	11.548	10.960	11.180	8.179	14,535
2022-02-17	11.325	11.440	10.105	11.005	8.051	38,846
2022-02-16	11.860	12.300	11.860	12.152	8.890	72,021
2022-02-15	11.250	11.805	11.250	11.802	8.634	25,654
2022-02-14	11.120	11.470	11.050	11.050	8.084	15,975
2022-02-11	11.410	11.880	11.360	11.400	8.340	70,153
2022-02-10	11.240	11.650	11.210	11.380	8.325	21,713
2022-02-09	11.268	11.402	11.000	11.330	8.289	10,755
2022-02-08	10.780	11.010	10.754	10.940	8.003	12,757
2022-02-07	10.790	10.950	10.587	10.870	7.952	15,613
2022-02-04	10.190	10.420	10.190	10.417	7.621	22,190
2022-02-03	10.750	10.750	10.170	10.370	7.586	26,605
2022-02-02	10.980	10.980	10.520	10.620	7.769	26,365
2022-02-01	10.920	11.060	10.750	10.920	7.989	36,816
2022-01-31	10.560	11.000	10.520	10.823	7.918	11,357
2022-01-28	10.700	10.700	10.150	10.240	7.491	22,470
2022-01-27	10.570	10.720	10.120	10.580	7.740	3,422
2022-01-26	10.790	11.070	10.620	10.890	7.967	26,701
2022-01-25	10.630	10.740	10.180	10.380	7.594	15,939
2022-01-24	10.680	10.750	10.070	10.640	7.784	8,407
2022-01-21	11.240	11.260	10.830	11.111	8.129	4,852
2022-01-20	11.720	12.002	11.600	11.760	8.603	35,545
2022-01-19	12.595	12.682	11.525	11.720	8.574	59,923
2022-01-18	12.730	13.199	12.730	12.880	9.423	13,559
2022-01-14	12.492	12.750	12.370	12.680	9.276	39,873
2022-01-13	13.050	13.080	12.540	12.640	9.247	3,220
2022-01-12	12.970	13.100	12.590	12.750	9.328	41,226
2022-01-11	13.280	13.430	12.740	13.000	9.510	1,869
2022-01-10	12.400	12.938	12.400	12.900	9.437	3,345
2022-01-07	11.900	12.680	11.900	12.600	9.218	17,986
2022-01-06	12.000	12.290	11.700	12.020	8.794	19,151
2022-01-05	12.480	12.750	12.082	12.370	9.050	23,863
2022-01-04	13.070	13.190	12.270	12.340	9.028	22,413
2021-12-31	15.150	16.500	15.150	15.930	11.654	4,408
2021-12-30	14.795	15.490	14.253	15.430	11.288	6,461
2021-12-29	13.850	14.880	13.760	14.530	10.630	8,563
2021-12-23	12.640	12.840	12.408	12.590	9.211	10,796
2021-12-22	11.900	12.490	11.890	12.430	9.093	3,882
2021-12-21	11.860	11.870	11.660	11.870	8.684	1,410
2021-12-20	11.780	12.170	11.370	11.440	8.369	4,727
2021-12-17	11.170	12.195	11.170	11.970	8.757	2,541
2021-12-16	11.720	11.720	11.220	11.390	8.333	63
2021-12-15	11.430	11.430	10.810	11.150	8.157	534
2021-12-14	11.320	11.400	11.100	11.250	8.230	764
2021-12-13	11.675	12.140	11.220	11.300	8.267	9,752
2021-12-10	11.200	11.520	11.200	11.520	8.428	780
2021-12-09	11.352	11.450	10.930	11.200	8.194	2,278
2021-12-08	11.305	11.790	11.280	11.575	8.468	11,823
2021-12-07	10.380	11.260	10.380	11.200	8.194	1,609
2021-12-06	10.460	10.580	10.050	10.160	7.433	139
2021-12-03	10.488	10.540	10.002	10.310	7.543	2,236

← NewerPage 20 of 21 · 1,235 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.