Himax Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.380 | 8.480 | 8.265 | 8.379 | 7.909 | 619 |
| 2025-05-14 | 8.498 | 8.580 | 8.387 | 8.471 | 7.996 | 1,560 |
| 2025-05-13 | 8.005 | 8.448 | 7.982 | 8.401 | 7.930 | 3,028 |
| 2025-05-12 | 8.070 | 8.415 | 8.070 | 8.415 | 7.943 | 2,329 |
| 2025-05-09 | 7.760 | 7.760 | 7.501 | 7.609 | 7.183 | 5,722 |
| 2025-05-08 | 7.650 | 7.650 | 7.452 | 7.638 | 7.210 | 4,348 |
| 2025-05-07 | 7.590 | 7.590 | 7.340 | 7.340 | 6.928 | 996 |
| 2025-05-06 | 7.463 | 7.530 | 7.432 | 7.461 | 7.043 | 558 |
| 2025-05-02 | 7.220 | 7.691 | 7.220 | 7.658 | 7.228 | 2,957 |
| 2025-05-01 | 7.250 | 7.280 | 7.181 | 7.210 | 6.806 | 2,452 |
| 2025-04-30 | 6.880 | 6.980 | 6.810 | 6.980 | 6.589 | 357 |
| 2025-04-29 | 7.160 | 7.220 | 7.000 | 7.071 | 6.675 | 515 |
| 2025-04-28 | 7.180 | 7.271 | 7.049 | 7.069 | 6.672 | 3,446 |
| 2025-04-25 | 6.900 | 7.079 | 6.900 | 7.022 | 6.629 | 4,125 |
| 2025-04-24 | 6.750 | 6.949 | 6.718 | 6.949 | 6.559 | 2,461 |
| 2025-04-23 | 6.710 | 6.872 | 6.659 | 6.749 | 6.370 | 2,528 |
| 2025-04-22 | 6.380 | 6.450 | 6.300 | 6.359 | 6.002 | 8,290 |
| 2025-04-17 | 6.430 | 6.461 | 6.400 | 6.455 | 6.093 | 241 |
| 2025-04-16 | 6.450 | 6.540 | 6.335 | 6.335 | 5.980 | 2,625 |
| 2025-04-15 | 6.610 | 6.770 | 6.550 | 6.699 | 6.323 | 9,269 |
| 2025-04-14 | 6.570 | 6.600 | 6.400 | 6.448 | 6.086 | 7,881 |
| 2025-04-11 | 6.160 | 6.315 | 6.020 | 6.315 | 5.961 | 7,791 |
| 2025-04-10 | 6.450 | 6.500 | 5.950 | 6.159 | 5.813 | 9,413 |
| 2025-04-09 | 5.770 | 6.612 | 5.700 | 6.572 | 6.204 | 10,393 |
| 2025-04-08 | 6.300 | 6.559 | 6.019 | 6.022 | 5.684 | 26,910 |
| 2025-04-07 | 5.938 | 6.459 | 5.730 | 6.138 | 5.794 | 5,122 |
| 2025-04-04 | 6.750 | 6.750 | 6.101 | 6.360 | 6.003 | 8,226 |
| 2025-04-03 | 6.879 | 6.970 | 6.659 | 6.729 | 6.351 | 20,414 |
| 2025-04-02 | 7.270 | 7.520 | 7.270 | 7.478 | 7.059 | 1,629 |
| 2025-04-01 | 7.360 | 7.518 | 7.210 | 7.369 | 6.956 | 764 |
| 2025-03-31 | 7.351 | 7.406 | 7.180 | 7.320 | 6.910 | 3,840 |
| 2025-03-28 | 7.650 | 7.710 | 7.450 | 7.498 | 7.078 | 13,938 |
| 2025-03-27 | 7.900 | 7.940 | 7.775 | 7.775 | 7.339 | 3,591 |
| 2025-03-26 | 8.290 | 8.297 | 7.890 | 7.929 | 7.484 | 4,784 |
| 2025-03-25 | 8.620 | 8.620 | 8.281 | 8.310 | 7.844 | 3,884 |
| 2025-03-24 | 8.640 | 8.720 | 8.610 | 8.621 | 8.138 | 2,216 |
| 2025-03-21 | 8.550 | 8.597 | 8.401 | 8.410 | 7.938 | 4,525 |
| 2025-03-20 | 8.670 | 8.942 | 8.590 | 8.590 | 8.108 | 2,730 |
| 2025-03-19 | 9.300 | 9.490 | 8.520 | 8.728 | 8.239 | 9,193 |
| 2025-03-18 | 9.175 | 9.391 | 9.071 | 9.375 | 8.849 | 8,623 |
| 2025-03-17 | 9.150 | 9.308 | 8.970 | 9.230 | 8.712 | 4,408 |
| 2025-03-14 | 8.950 | 9.115 | 8.860 | 8.945 | 8.443 | 1,768 |
| 2025-03-13 | 8.630 | 8.800 | 8.600 | 8.790 | 8.297 | 2,054 |
| 2025-03-12 | 8.750 | 8.843 | 8.563 | 8.795 | 8.302 | 2,683 |
| 2025-03-11 | 8.700 | 8.848 | 8.339 | 8.660 | 8.174 | 2,859 |
| 2025-03-10 | 9.460 | 9.460 | 8.530 | 8.530 | 8.052 | 8,859 |
| 2025-03-07 | 9.400 | 9.739 | 9.160 | 9.397 | 8.870 | 3,904 |
| 2025-03-06 | 10.170 | 10.170 | 9.487 | 9.952 | 9.394 | 14,337 |
| 2025-03-05 | 9.510 | 10.348 | 9.510 | 9.920 | 9.364 | 32,725 |
| 2025-03-04 | 9.070 | 9.555 | 8.663 | 9.555 | 9.019 | 7,695 |
| 2025-03-03 | 10.200 | 10.200 | 9.592 | 9.760 | 9.213 | 3,118 |
| 2025-02-28 | 9.490 | 10.078 | 9.490 | 9.932 | 9.375 | 9,997 |
| 2025-02-27 | 10.350 | 10.450 | 9.975 | 10.209 | 9.636 | 5,956 |
| 2025-02-26 | 9.890 | 10.250 | 9.810 | 10.218 | 9.645 | 12,180 |
| 2025-02-25 | 9.685 | 10.000 | 9.611 | 9.735 | 9.189 | 7,205 |
| 2025-02-24 | 10.650 | 10.720 | 9.700 | 10.379 | 9.797 | 21,351 |
| 2025-02-21 | 11.340 | 11.594 | 10.601 | 10.668 | 10.069 | 19,913 |
| 2025-02-20 | 11.490 | 11.570 | 10.710 | 10.879 | 10.269 | 11,969 |
| 2025-02-19 | 10.810 | 11.779 | 10.770 | 11.341 | 10.705 | 32,415 |
| 2025-02-18 | 11.400 | 11.540 | 10.500 | 10.735 | 10.133 | 17,413 |
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.