Himax Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 10.101 | 11.120 | 10.101 | 10.991 | 10.375 | 27,897 |
| 2025-02-13 | 9.740 | 11.110 | 9.360 | 10.412 | 9.828 | 65,731 |
| 2025-02-12 | 9.460 | 9.695 | 9.155 | 9.270 | 8.750 | 16,064 |
| 2025-02-11 | 9.570 | 10.119 | 9.360 | 9.645 | 9.104 | 12,536 |
| 2025-02-10 | 9.620 | 9.800 | 9.410 | 9.501 | 8.968 | 1,269 |
| 2025-02-07 | 10.000 | 10.458 | 9.469 | 9.510 | 8.977 | 17,752 |
| 2025-02-06 | 10.110 | 10.250 | 9.690 | 10.048 | 9.484 | 7,154 |
| 2025-02-05 | 10.468 | 10.468 | 9.900 | 9.979 | 9.419 | 17,147 |
| 2025-02-04 | 9.540 | 10.739 | 9.540 | 9.919 | 9.363 | 38,662 |
| 2025-02-03 | 9.270 | 9.940 | 9.270 | 9.760 | 9.213 | 23,429 |
| 2025-01-31 | 9.750 | 10.520 | 9.750 | 10.319 | 9.740 | 65,396 |
| 2025-01-30 | 9.600 | 9.760 | 9.250 | 9.668 | 9.126 | 12,899 |
| 2025-01-29 | 9.550 | 9.938 | 9.338 | 9.479 | 8.947 | 13,459 |
| 2025-01-28 | 9.560 | 10.159 | 9.100 | 9.380 | 8.854 | 40,133 |
| 2025-01-27 | 10.600 | 12.060 | 8.815 | 8.985 | 8.481 | 135,414 |
| 2025-01-24 | 12.550 | 13.910 | 11.824 | 13.209 | 12.468 | 137,053 |
| 2025-01-23 | 10.000 | 12.399 | 9.900 | 12.150 | 11.469 | 151,624 |
| 2025-01-22 | 9.600 | 11.100 | 9.600 | 10.117 | 9.550 | 38,313 |
| 2025-01-21 | 8.890 | 9.669 | 8.610 | 9.648 | 9.107 | 14,623 |
| 2025-01-17 | 8.910 | 9.100 | 8.620 | 8.885 | 8.387 | 3,759 |
| 2025-01-16 | 8.420 | 8.950 | 8.420 | 8.661 | 8.176 | 13,727 |
| 2025-01-15 | 7.770 | 8.500 | 7.740 | 8.400 | 7.929 | 22,845 |
| 2025-01-14 | 7.480 | 7.500 | 7.092 | 7.251 | 6.845 | 4,678 |
| 2025-01-13 | 7.560 | 7.588 | 7.252 | 7.329 | 6.918 | 16,335 |
| 2025-01-10 | 7.830 | 7.830 | 7.493 | 7.671 | 7.241 | 4,425 |
| 2025-01-08 | 7.742 | 8.150 | 7.742 | 7.829 | 7.390 | 5,700 |
| 2025-01-07 | 8.550 | 8.601 | 8.130 | 8.250 | 7.787 | 15,257 |
| 2025-01-06 | 7.520 | 8.281 | 7.520 | 8.138 | 7.682 | 8,399 |
| 2025-01-03 | 7.480 | 7.580 | 7.370 | 7.580 | 7.155 | 4,939 |
| 2025-01-02 | 8.060 | 8.147 | 7.511 | 7.511 | 7.090 | 8,735 |
| 2024-12-31 | 8.161 | 8.385 | 8.095 | 8.129 | 7.673 | 9,590 |
| 2024-12-30 | 7.890 | 8.175 | 7.855 | 8.131 | 7.675 | 16,616 |
| 2024-12-27 | 8.210 | 8.220 | 7.925 | 7.980 | 7.533 | 7,793 |
| 2024-12-24 | 8.090 | 8.148 | 7.852 | 8.098 | 7.644 | 73,562 |
| 2024-12-23 | 7.758 | 8.000 | 7.665 | 7.985 | 7.537 | 7,736 |
| 2024-12-20 | 7.580 | 7.740 | 7.000 | 7.721 | 7.288 | 18,165 |
| 2024-12-19 | 7.900 | 7.900 | 7.575 | 7.605 | 7.179 | 23,518 |
| 2024-12-18 | 7.850 | 8.250 | 7.825 | 7.905 | 7.462 | 139,332 |
| 2024-12-17 | 7.990 | 8.000 | 7.550 | 7.790 | 7.353 | 53,046 |
| 2024-12-16 | 8.750 | 8.750 | 7.991 | 8.119 | 7.664 | 21,686 |
| 2024-12-13 | 9.880 | 9.920 | 8.111 | 8.665 | 8.179 | 147,207 |
| 2024-12-12 | 6.650 | 8.760 | 6.510 | 8.720 | 8.231 | 175,940 |
| 2024-12-11 | 6.850 | 6.850 | 6.511 | 6.638 | 6.265 | 2,722 |
| 2024-12-10 | 6.880 | 6.989 | 6.831 | 6.870 | 6.485 | 2,345 |
| 2024-12-09 | 6.800 | 6.988 | 6.728 | 6.891 | 6.505 | 5,026 |
| 2024-12-06 | 6.230 | 6.769 | 6.200 | 6.631 | 6.259 | 13,466 |
| 2024-12-05 | 6.020 | 6.239 | 5.970 | 6.162 | 5.816 | 1,972 |
| 2024-12-04 | 5.625 | 6.209 | 5.590 | 6.209 | 5.861 | 40,217 |
| 2024-12-03 | 5.460 | 5.480 | 5.369 | 5.419 | 5.115 | 4,341 |
| 2024-12-02 | 5.400 | 5.499 | 5.390 | 5.475 | 5.168 | 3,233 |
| 2024-11-29 | 5.150 | 5.525 | 5.150 | 5.400 | 5.097 | 4,183 |
| 2024-11-27 | 5.310 | 5.310 | 5.120 | 5.130 | 4.842 | 865 |
| 2024-11-26 | 5.360 | 5.360 | 5.220 | 5.229 | 4.936 | 403 |
| 2024-11-25 | 5.240 | 5.451 | 5.230 | 5.411 | 5.107 | 6,595 |
| 2024-11-22 | 5.210 | 5.266 | 5.170 | 5.221 | 4.928 | 4,907 |
| 2024-11-21 | 5.230 | 5.230 | 5.159 | 5.230 | 4.937 | 2,338 |
| 2024-11-20 | 5.210 | 5.239 | 5.148 | 5.169 | 4.879 | 1,174 |
| 2024-11-19 | 5.230 | 5.350 | 5.230 | 5.289 | 4.992 | 931 |
| 2024-11-18 | 5.160 | 5.269 | 5.150 | 5.269 | 4.973 | 3,289 |
| 2024-11-15 | 5.450 | 5.450 | 5.150 | 5.180 | 4.889 | 4,032 |
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.