Himax Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 12.460 | 12.800 | 11.910 | 12.340 | 12.126 | 23,158 |
| 2026-05-05 | 11.500 | 12.273 | 11.500 | 12.220 | 12.008 | 14,755 |
| 2026-05-01 | 11.750 | 12.188 | 11.500 | 12.081 | 11.872 | 2,175 |
| 2026-04-30 | 11.680 | 11.840 | 11.080 | 11.560 | 11.360 | 5,973 |
| 2026-04-29 | 10.900 | 11.440 | 10.870 | 11.390 | 11.193 | 5,991 |
| 2026-04-28 | 11.000 | 11.120 | 10.689 | 10.871 | 10.683 | 4,804 |
| 2026-04-27 | 12.600 | 12.750 | 11.182 | 11.317 | 11.121 | 25,713 |
| 2026-04-24 | 11.100 | 12.180 | 11.100 | 11.925 | 11.719 | 11,727 |
| 2026-04-23 | 10.930 | 11.600 | 10.751 | 10.955 | 10.765 | 5,635 |
| 2026-04-22 | 12.000 | 12.250 | 11.421 | 11.500 | 11.301 | 18,380 |
| 2026-04-21 | 10.890 | 11.920 | 10.890 | 11.775 | 11.571 | 32,128 |
| 2026-04-20 | 10.850 | 11.220 | 10.720 | 10.970 | 10.780 | 2,819 |
| 2026-04-17 | 11.280 | 11.420 | 10.940 | 11.029 | 10.838 | 7,794 |
| 2026-04-16 | 10.220 | 11.210 | 10.200 | 11.060 | 10.868 | 27,907 |
| 2026-04-15 | 9.980 | 10.420 | 9.700 | 10.120 | 9.945 | 14,750 |
| 2026-04-14 | 9.380 | 9.748 | 9.380 | 9.601 | 9.435 | 23,780 |
| 2026-04-13 | 9.140 | 9.260 | 9.070 | 9.210 | 9.051 | 5,588 |
| 2026-04-10 | 9.290 | 9.440 | 9.050 | 9.180 | 9.021 | 9,324 |
| 2026-04-09 | 8.920 | 9.340 | 8.920 | 9.035 | 8.879 | 9,194 |
| 2026-04-08 | 9.250 | 9.350 | 8.870 | 9.040 | 8.883 | 8,408 |
| 2026-04-07 | 8.850 | 9.010 | 8.355 | 8.720 | 8.569 | 16,482 |
| 2026-04-02 | 7.840 | 8.020 | 7.500 | 7.900 | 7.763 | 11,047 |
| 2026-04-01 | 7.960 | 8.205 | 7.930 | 8.099 | 7.959 | 11,293 |
| 2026-03-31 | 7.450 | 7.840 | 7.450 | 7.725 | 7.591 | 11,768 |
| 2026-03-30 | 8.050 | 8.170 | 7.420 | 7.420 | 7.292 | 41,663 |
| 2026-03-27 | 8.400 | 8.400 | 8.060 | 8.060 | 7.920 | 6,900 |
| 2026-03-26 | 9.090 | 9.200 | 8.400 | 8.400 | 8.255 | 46,354 |
| 2026-03-25 | 9.000 | 9.400 | 8.950 | 9.270 | 9.109 | 26,691 |
| 2026-03-24 | 8.520 | 9.030 | 8.520 | 8.795 | 8.643 | 84,963 |
| 2026-03-23 | 8.360 | 8.857 | 8.190 | 8.800 | 8.648 | 33,710 |
| 2026-03-20 | 9.010 | 9.080 | 8.560 | 8.570 | 8.422 | 47,876 |
| 2026-03-19 | 9.180 | 9.180 | 8.532 | 9.021 | 8.865 | 24,594 |
| 2026-03-18 | 9.270 | 9.660 | 8.880 | 9.321 | 9.159 | 55,515 |
| 2026-03-17 | 8.970 | 9.880 | 8.970 | 9.065 | 8.908 | 73,167 |
| 2026-03-16 | 10.680 | 10.700 | 9.243 | 9.630 | 9.463 | 99,295 |
| 2026-03-13 | 10.980 | 11.520 | 9.762 | 9.970 | 9.797 | 227,101 |
| 2026-03-12 | 8.930 | 13.130 | 8.930 | 10.219 | 10.042 | 444,465 |
| 2026-03-11 | 8.400 | 9.072 | 8.270 | 8.980 | 8.825 | 19,781 |
| 2026-03-10 | 7.770 | 8.400 | 7.560 | 8.300 | 8.156 | 10,158 |
| 2026-03-09 | 7.400 | 7.610 | 7.240 | 7.610 | 7.478 | 1,205 |
| 2026-03-06 | 7.770 | 7.770 | 7.430 | 7.489 | 7.359 | 336 |
| 2026-03-05 | 7.800 | 7.829 | 7.439 | 7.497 | 7.367 | 3,714 |
| 2026-03-04 | 7.450 | 7.870 | 7.320 | 7.690 | 7.557 | 4,277 |
| 2026-03-03 | 7.490 | 7.490 | 7.025 | 7.290 | 7.164 | 7,958 |
| 2026-03-02 | 7.140 | 7.240 | 7.070 | 7.210 | 7.085 | 1,793 |
| 2026-02-27 | 7.500 | 7.500 | 7.200 | 7.230 | 7.105 | 2,973 |
| 2026-02-26 | 7.700 | 7.700 | 7.390 | 7.420 | 7.292 | 714 |
| 2026-02-25 | 7.720 | 7.720 | 7.595 | 7.708 | 7.575 | 2,408 |
| 2026-02-24 | 7.530 | 7.940 | 7.530 | 7.740 | 7.606 | 1,913 |
| 2026-02-23 | 7.600 | 7.600 | 7.367 | 7.555 | 7.424 | 3,719 |
| 2026-02-20 | 7.440 | 7.560 | 7.320 | 7.493 | 7.363 | 253 |
| 2026-02-19 | 7.520 | 7.520 | 7.279 | 7.370 | 7.242 | 819 |
| 2026-02-18 | 7.560 | 7.640 | 7.490 | 7.540 | 7.409 | 732 |
| 2026-02-17 | 7.870 | 7.870 | 7.411 | 7.600 | 7.468 | 4,930 |
| 2026-02-13 | 7.748 | 8.030 | 7.700 | 7.797 | 7.662 | 806 |
| 2026-02-12 | 8.510 | 8.510 | 7.470 | 7.569 | 7.438 | 7,192 |
| 2026-02-11 | 8.200 | 8.240 | 8.000 | 8.179 | 8.037 | 1,265 |
| 2026-02-10 | 8.050 | 8.190 | 8.010 | 8.070 | 7.930 | 1,977 |
| 2026-02-09 | 7.820 | 8.069 | 7.800 | 8.003 | 7.865 | 5,733 |
| 2026-02-06 | 7.710 | 7.950 | 7.500 | 7.930 | 7.793 | 1,452 |
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.