Himax Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 7.550 | 7.710 | 7.310 | 7.513 | 7.383 | 910 |
| 2026-02-04 | 7.750 | 7.750 | 7.360 | 7.395 | 7.267 | 7,550 |
| 2026-02-03 | 8.090 | 8.240 | 7.617 | 7.630 | 7.498 | 3,152 |
| 2026-02-02 | 7.900 | 8.150 | 7.900 | 8.130 | 7.989 | 2,489 |
| 2026-01-30 | 8.230 | 8.310 | 8.100 | 8.179 | 8.037 | 2,652 |
| 2026-01-29 | 8.780 | 8.780 | 8.151 | 8.310 | 8.166 | 3,147 |
| 2026-01-28 | 8.540 | 8.733 | 8.500 | 8.700 | 8.549 | 3,038 |
| 2026-01-27 | 8.270 | 8.386 | 8.270 | 8.386 | 8.241 | 1,424 |
| 2026-01-26 | 8.380 | 8.440 | 8.213 | 8.255 | 8.112 | 1,670 |
| 2026-01-23 | 8.570 | 8.650 | 8.450 | 8.453 | 8.306 | 1,717 |
| 2026-01-22 | 8.720 | 8.850 | 8.581 | 8.590 | 8.441 | 4,461 |
| 2026-01-21 | 8.300 | 8.506 | 8.300 | 8.340 | 8.196 | 2,996 |
| 2026-01-20 | 8.400 | 8.500 | 8.311 | 8.349 | 8.204 | 1,042 |
| 2026-01-16 | 8.550 | 9.023 | 8.500 | 8.600 | 8.451 | 4,224 |
| 2026-01-15 | 8.680 | 8.680 | 8.512 | 8.619 | 8.469 | 4,983 |
| 2026-01-14 | 8.530 | 8.640 | 8.431 | 8.470 | 8.323 | 480 |
| 2026-01-13 | 8.310 | 8.627 | 8.263 | 8.543 | 8.395 | 2,440 |
| 2026-01-12 | 8.082 | 8.222 | 8.050 | 8.222 | 8.080 | 4,977 |
| 2026-01-09 | 8.340 | 8.340 | 8.178 | 8.231 | 8.089 | 375 |
| 2026-01-08 | 8.330 | 8.450 | 8.190 | 8.335 | 8.191 | 302 |
| 2026-01-07 | 8.550 | 8.590 | 8.241 | 8.241 | 8.099 | 1,987 |
| 2026-01-06 | 8.510 | 8.631 | 8.500 | 8.631 | 8.482 | 898 |
| 2026-01-05 | 8.750 | 8.780 | 8.481 | 8.481 | 8.334 | 2,193 |
| 2026-01-02 | 8.250 | 8.620 | 8.250 | 8.429 | 8.283 | 3,369 |
| 2025-12-31 | 8.160 | 8.319 | 8.150 | 8.261 | 8.118 | 610 |
| 2025-12-30 | 8.210 | 8.335 | 8.200 | 8.235 | 8.092 | 2,126 |
| 2025-12-29 | 8.280 | 8.447 | 8.181 | 8.185 | 8.043 | 2,081 |
| 2025-12-24 | 8.230 | 8.270 | 8.230 | 8.252 | 8.109 | 129 |
| 2025-12-23 | 8.270 | 8.310 | 8.259 | 8.259 | 8.116 | 137 |
| 2025-12-22 | 8.260 | 8.290 | 8.150 | 8.279 | 8.135 | 430 |
| 2025-12-19 | 8.130 | 8.281 | 8.100 | 8.115 | 7.975 | 995 |
| 2025-12-18 | 8.280 | 8.290 | 8.207 | 8.249 | 8.106 | 1,899 |
| 2025-12-17 | 8.350 | 8.367 | 8.035 | 8.043 | 7.903 | 1,373 |
| 2025-12-16 | 8.380 | 8.430 | 8.269 | 8.269 | 8.125 | 1,250 |
| 2025-12-15 | 8.770 | 8.770 | 8.500 | 8.519 | 8.371 | 621 |
| 2025-12-12 | 9.050 | 9.110 | 8.612 | 8.805 | 8.653 | 2,703 |
| 2025-12-11 | 9.290 | 9.290 | 9.070 | 9.101 | 8.944 | 1,173 |
| 2025-12-10 | 9.340 | 9.545 | 9.220 | 9.519 | 9.355 | 3,502 |
| 2025-12-09 | 9.290 | 9.351 | 9.030 | 9.321 | 9.160 | 7,513 |
| 2025-12-08 | 9.220 | 9.810 | 9.130 | 9.328 | 9.166 | 7,530 |
| 2025-12-05 | 8.250 | 9.150 | 8.250 | 9.081 | 8.924 | 8,137 |
| 2025-12-04 | 7.910 | 8.212 | 7.897 | 8.212 | 8.070 | 1,340 |
| 2025-12-03 | 7.840 | 7.951 | 7.700 | 7.941 | 7.804 | 2,420 |
| 2025-12-02 | 7.590 | 7.699 | 7.550 | 7.699 | 7.565 | 1,153 |
| 2025-12-01 | 7.500 | 7.630 | 7.110 | 7.630 | 7.498 | 3,465 |
| 2025-11-28 | 7.460 | 7.609 | 7.460 | 7.571 | 7.440 | 719 |
| 2025-11-26 | 7.410 | 7.508 | 7.373 | 7.478 | 7.349 | 771 |
| 2025-11-25 | 7.400 | 7.400 | 7.150 | 7.209 | 7.084 | 12,239 |
| 2025-11-24 | 7.200 | 7.369 | 7.200 | 7.369 | 7.241 | 519 |
| 2025-11-21 | 6.920 | 7.223 | 6.852 | 7.223 | 7.097 | 1,442 |
| 2025-11-20 | 7.320 | 7.410 | 7.000 | 7.029 | 6.907 | 2,812 |
| 2025-11-19 | 7.210 | 7.325 | 7.150 | 7.220 | 7.095 | 462 |
| 2025-11-18 | 7.100 | 7.229 | 7.039 | 7.229 | 7.103 | 1,513 |
| 2025-11-17 | 7.450 | 7.500 | 7.231 | 7.231 | 7.106 | 4,388 |
| 2025-11-14 | 7.280 | 7.509 | 7.170 | 7.470 | 7.341 | 2,001 |
| 2025-11-13 | 7.500 | 7.525 | 7.339 | 7.345 | 7.218 | 2,486 |
| 2025-11-12 | 7.830 | 7.847 | 7.530 | 7.539 | 7.409 | 1,452 |
| 2025-11-11 | 7.930 | 7.950 | 7.660 | 7.749 | 7.614 | 1,944 |
| 2025-11-10 | 8.330 | 8.330 | 7.900 | 8.010 | 7.871 | 5,741 |
| 2025-11-07 | 8.020 | 8.020 | 7.699 | 7.990 | 7.852 | 2,773 |
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.