Himax Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.818 | 8.945 | 7.800 | 7.869 | 7.732 | 14,906 |
| 2025-11-05 | 8.820 | 9.030 | 8.766 | 9.010 | 8.854 | 2,373 |
| 2025-11-04 | 9.010 | 9.060 | 8.810 | 8.840 | 8.687 | 3,975 |
| 2025-11-03 | 9.490 | 9.500 | 9.199 | 9.235 | 9.075 | 7,687 |
| 2025-10-31 | 9.380 | 9.500 | 9.369 | 9.369 | 9.207 | 326 |
| 2025-10-30 | 9.420 | 9.559 | 9.380 | 9.490 | 9.326 | 1,196 |
| 2025-10-29 | 9.500 | 9.679 | 9.491 | 9.581 | 9.415 | 2,337 |
| 2025-10-28 | 9.530 | 9.560 | 9.380 | 9.540 | 9.375 | 461 |
| 2025-10-27 | 9.555 | 9.660 | 9.420 | 9.531 | 9.366 | 3,718 |
| 2025-10-24 | 9.210 | 9.339 | 9.179 | 9.328 | 9.166 | 2,276 |
| 2025-10-23 | 8.750 | 8.979 | 8.700 | 8.979 | 8.823 | 2,113 |
| 2025-10-22 | 9.075 | 9.120 | 8.671 | 8.671 | 8.521 | 8,024 |
| 2025-10-21 | 9.480 | 9.480 | 9.270 | 9.289 | 9.128 | 4,347 |
| 2025-10-20 | 9.590 | 9.590 | 9.360 | 9.529 | 9.364 | 6,809 |
| 2025-10-17 | 9.200 | 9.389 | 9.150 | 9.211 | 9.052 | 1,975 |
| 2025-10-16 | 9.630 | 9.650 | 9.305 | 9.305 | 9.144 | 5,028 |
| 2025-10-15 | 9.250 | 9.485 | 9.200 | 9.339 | 9.177 | 12,541 |
| 2025-10-14 | 8.800 | 9.169 | 8.685 | 9.162 | 9.003 | 5,922 |
| 2025-10-13 | 8.427 | 8.850 | 8.427 | 8.770 | 8.618 | 3,736 |
| 2025-10-10 | 8.978 | 8.990 | 8.305 | 8.319 | 8.175 | 7,726 |
| 2025-10-09 | 9.050 | 9.230 | 8.911 | 8.945 | 8.790 | 3,804 |
| 2025-10-08 | 9.160 | 9.160 | 8.970 | 8.970 | 8.815 | 3,473 |
| 2025-10-07 | 9.000 | 9.299 | 8.952 | 8.991 | 8.836 | 6,045 |
| 2025-10-06 | 8.740 | 9.221 | 8.710 | 9.200 | 9.041 | 11,855 |
| 2025-10-03 | 8.740 | 8.869 | 8.670 | 8.732 | 8.581 | 4,034 |
| 2025-10-02 | 8.720 | 8.780 | 8.555 | 8.555 | 8.407 | 879 |
| 2025-10-01 | 8.700 | 8.799 | 8.641 | 8.641 | 8.491 | 3,948 |
| 2025-09-30 | 8.641 | 8.790 | 8.550 | 8.721 | 8.570 | 1,121 |
| 2025-09-29 | 8.630 | 8.825 | 8.600 | 8.715 | 8.564 | 1,825 |
| 2025-09-26 | 8.680 | 8.698 | 8.509 | 8.509 | 8.361 | 993 |
| 2025-09-25 | 8.590 | 8.738 | 8.486 | 8.589 | 8.440 | 5,657 |
| 2025-09-24 | 8.760 | 8.821 | 8.640 | 8.821 | 8.668 | 7,724 |
| 2025-09-23 | 8.898 | 9.000 | 8.825 | 8.841 | 8.688 | 3,921 |
| 2025-09-22 | 8.530 | 8.835 | 8.500 | 8.835 | 8.682 | 3,831 |
| 2025-09-19 | 8.800 | 8.830 | 8.480 | 8.725 | 8.574 | 5,139 |
| 2025-09-18 | 8.559 | 8.860 | 8.559 | 8.849 | 8.696 | 3,200 |
| 2025-09-17 | 8.190 | 8.395 | 8.130 | 8.395 | 8.250 | 1,497 |
| 2025-09-16 | 8.270 | 8.300 | 8.151 | 8.219 | 8.077 | 1,195 |
| 2025-09-15 | 8.315 | 8.411 | 8.281 | 8.311 | 8.167 | 6,828 |
| 2025-09-12 | 8.330 | 8.330 | 8.220 | 8.300 | 8.156 | 1,811 |
| 2025-09-11 | 8.485 | 8.550 | 8.339 | 8.389 | 8.244 | 2,475 |
| 2025-09-10 | 8.350 | 8.640 | 8.320 | 8.489 | 8.342 | 9,319 |
| 2025-09-09 | 8.430 | 8.480 | 8.311 | 8.320 | 8.176 | 2,076 |
| 2025-09-08 | 8.400 | 8.480 | 8.325 | 8.331 | 8.186 | 8,058 |
| 2025-09-05 | 8.490 | 8.580 | 8.305 | 8.399 | 8.253 | 1,309 |
| 2025-09-04 | 8.180 | 8.270 | 8.091 | 8.259 | 8.116 | 2,498 |
| 2025-09-03 | 8.140 | 8.294 | 8.140 | 8.190 | 8.048 | 2,175 |
| 2025-09-02 | 8.000 | 8.140 | 7.981 | 7.999 | 7.861 | 4,477 |
| 2025-08-29 | 8.700 | 8.700 | 8.155 | 8.155 | 8.014 | 5,497 |
| 2025-08-28 | 8.500 | 8.749 | 8.500 | 8.591 | 8.442 | 5,403 |
| 2025-08-27 | 8.163 | 8.360 | 8.110 | 8.360 | 8.215 | 4,281 |
| 2025-08-26 | 7.810 | 8.329 | 7.790 | 8.259 | 8.116 | 8,888 |
| 2025-08-22 | 7.520 | 7.960 | 7.510 | 7.899 | 7.763 | 2,463 |
| 2025-08-21 | 7.421 | 7.471 | 7.420 | 7.450 | 7.321 | 444 |
| 2025-08-20 | 7.530 | 7.600 | 7.245 | 7.475 | 7.346 | 8,578 |
| 2025-08-19 | 7.590 | 7.760 | 7.570 | 7.651 | 7.519 | 4,847 |
| 2025-08-18 | 7.460 | 7.665 | 7.460 | 7.649 | 7.516 | 10,160 |
| 2025-08-15 | 7.530 | 7.530 | 7.340 | 7.419 | 7.290 | 859 |
| 2025-08-14 | 7.360 | 7.478 | 7.299 | 7.478 | 7.349 | 8,817 |
| 2025-08-13 | 7.420 | 7.529 | 7.319 | 7.399 | 7.271 | 2,530 |
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.