Himax Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.320 | 5.400 | 5.310 | 5.320 | 5.022 | 666 |
| 2024-11-13 | 5.510 | 5.510 | 5.330 | 5.370 | 5.069 | 5,698 |
| 2024-11-12 | 5.670 | 5.678 | 5.461 | 5.479 | 5.172 | 7,026 |
| 2024-11-11 | 5.860 | 5.940 | 5.689 | 5.719 | 5.399 | 4,771 |
| 2024-11-08 | 5.800 | 5.919 | 5.771 | 5.865 | 5.536 | 1,707 |
| 2024-11-07 | 5.980 | 6.338 | 5.819 | 5.819 | 5.493 | 8,546 |
| 2024-11-06 | 6.000 | 6.000 | 5.861 | 5.929 | 5.596 | 5,866 |
| 2024-11-05 | 5.710 | 5.829 | 5.710 | 5.819 | 5.493 | 223 |
| 2024-11-04 | 5.815 | 5.850 | 5.760 | 5.780 | 5.456 | 3,563 |
| 2024-11-01 | 5.810 | 5.900 | 5.760 | 5.799 | 5.474 | 1,963 |
| 2024-10-31 | 5.902 | 5.950 | 5.728 | 5.729 | 5.408 | 3,336 |
| 2024-10-30 | 6.130 | 6.130 | 6.001 | 6.001 | 5.665 | 1,347 |
| 2024-10-29 | 6.141 | 6.169 | 6.129 | 6.169 | 5.823 | 698 |
| 2024-10-28 | 6.160 | 6.189 | 6.090 | 6.163 | 5.818 | 3,730 |
| 2024-10-25 | 6.230 | 6.230 | 6.160 | 6.185 | 5.838 | 3,292 |
| 2024-10-24 | 6.050 | 6.200 | 6.049 | 6.200 | 5.852 | 6,438 |
| 2024-10-23 | 6.210 | 6.250 | 6.065 | 6.065 | 5.725 | 2,319 |
| 2024-10-22 | 6.330 | 6.371 | 6.252 | 6.261 | 5.910 | 1,164 |
| 2024-10-21 | 6.202 | 6.300 | 6.202 | 6.300 | 5.947 | 2,244 |
| 2024-10-18 | 6.360 | 6.380 | 6.210 | 6.210 | 5.862 | 3,880 |
| 2024-10-17 | 6.330 | 6.330 | 6.190 | 6.281 | 5.928 | 1,308 |
| 2024-10-16 | 6.202 | 6.300 | 6.101 | 6.201 | 5.853 | 1,367 |
| 2024-10-15 | 6.300 | 6.350 | 6.120 | 6.281 | 5.929 | 3,095 |
| 2024-10-14 | 6.370 | 6.370 | 6.178 | 6.325 | 5.970 | 3,229 |
| 2024-10-11 | 6.050 | 6.308 | 6.020 | 6.298 | 5.945 | 5,452 |
| 2024-10-10 | 5.930 | 6.040 | 5.869 | 6.029 | 5.691 | 1,073 |
| 2024-10-09 | 5.960 | 6.010 | 5.936 | 5.936 | 5.603 | 1,247 |
| 2024-10-08 | 5.850 | 6.030 | 5.840 | 6.005 | 5.668 | 6,201 |
| 2024-10-07 | 5.640 | 6.011 | 5.640 | 5.895 | 5.564 | 2,359 |
| 2024-10-04 | 5.720 | 5.730 | 5.528 | 5.529 | 5.219 | 3,806 |
| 2024-10-03 | 5.400 | 5.570 | 5.400 | 5.535 | 5.225 | 10,099 |
| 2024-10-02 | 5.390 | 5.470 | 5.390 | 5.460 | 5.154 | 8,596 |
| 2024-10-01 | 5.550 | 5.570 | 5.379 | 5.399 | 5.096 | 7,303 |
| 2024-09-30 | 5.520 | 5.591 | 5.470 | 5.470 | 5.163 | 16,000 |
| 2024-09-27 | 5.740 | 5.740 | 5.585 | 5.585 | 5.272 | 3,086 |
| 2024-09-26 | 5.559 | 5.659 | 5.559 | 5.620 | 5.305 | 8,837 |
| 2024-09-25 | 5.420 | 5.448 | 5.401 | 5.420 | 5.116 | 2,779 |
| 2024-09-24 | 5.400 | 5.490 | 5.400 | 5.470 | 5.163 | 19,304 |
| 2024-09-23 | 5.370 | 5.398 | 5.360 | 5.381 | 5.079 | 1,315 |
| 2024-09-20 | 5.430 | 5.439 | 5.371 | 5.419 | 5.115 | 1,397 |
| 2024-09-19 | 5.430 | 5.501 | 5.430 | 5.455 | 5.149 | 4,277 |
| 2024-09-18 | 5.370 | 5.400 | 5.310 | 5.350 | 5.050 | 3,337 |
| 2024-09-17 | 5.440 | 5.440 | 5.365 | 5.375 | 5.074 | 5,084 |
| 2024-09-16 | 5.485 | 5.485 | 5.265 | 5.265 | 4.970 | 2,171 |
| 2024-09-13 | 5.470 | 5.550 | 5.470 | 5.510 | 5.201 | 1,804 |
| 2024-09-12 | 5.430 | 5.439 | 5.389 | 5.439 | 5.134 | 308 |
| 2024-09-11 | 5.370 | 5.400 | 5.319 | 5.389 | 5.087 | 158 |
| 2024-09-10 | 5.460 | 5.478 | 5.315 | 5.359 | 5.058 | 3,067 |
| 2024-09-09 | 5.380 | 5.479 | 5.380 | 5.439 | 5.134 | 1,472 |
| 2024-09-06 | 5.550 | 5.550 | 5.375 | 5.390 | 5.088 | 248 |
| 2024-09-05 | 5.530 | 5.590 | 5.530 | 5.550 | 5.238 | 1,167 |
| 2024-09-04 | 5.600 | 5.600 | 5.530 | 5.570 | 5.258 | 194 |
| 2024-09-03 | 5.816 | 5.890 | 5.547 | 5.547 | 5.236 | 10,892 |
| 2024-08-30 | 5.940 | 5.973 | 5.919 | 5.920 | 5.588 | 413 |
| 2024-08-29 | 5.810 | 5.940 | 5.810 | 5.921 | 5.589 | 1,565 |
| 2024-08-28 | 5.840 | 5.898 | 5.740 | 5.799 | 5.474 | 1,226 |
| 2024-08-27 | 5.830 | 5.890 | 5.800 | 5.853 | 5.524 | 1,030 |
| 2024-08-23 | 5.900 | 5.999 | 5.900 | 5.945 | 5.612 | 8,399 |
| 2024-08-22 | 6.140 | 6.140 | 5.890 | 5.890 | 5.560 | 2,167 |
| 2024-08-21 | 5.913 | 6.110 | 5.913 | 6.110 | 5.767 | 2,774 |
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.