Dark

HIMX
Himax Technologies, Inc.
stock NASDAQ ADR

At Close

May 20, 2025 3:59:30 PM EDT

8.44USD+1.139%(+0.10)779,216

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2025 9:27:30 AM EDT

8.02USD-3.837%(-0.32)0

After-hours

May 20, 2025 4:31:30 PM EDT

8.43USD-0.058%(0.00)2,905

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	8.400	8.5000	8.2500	8.440	+1.199%	779,216	0.000%
2025-05-19	8.010	8.3965	8.0100	8.340	+0.969%	959,333	+1.199%
2025-05-16	8.400	8.4500	8.2300	8.260	-2.133%	1,069,682	+2.179%
2025-05-15	8.380	8.4695	8.2300	8.440	-0.706%	1,036,339	0.000%
2025-05-14	8.560	8.6500	8.3300	8.500	+1.070%	1,227,850	-0.706%
2025-05-13	8.000	8.5000	7.9500	8.410	+2.938%	2,326,648	+0.357%
2025-05-12	8.080	8.4250	8.0200	8.170	+7.500%	2,857,123	+3.305%
2025-05-09	7.765	7.7800	7.5000	7.600	+0.396%	1,673,473	+11.053%
2025-05-08	7.680	7.8200	7.4500	7.570	+1.339%	809,183	+11.493%
2025-05-07	7.590	7.5900	7.3100	7.470	-0.533%	1,153,248	+12.985%
2025-05-06	7.410	7.5650	7.3500	7.510	+0.133%	1,134,331	+12.383%
2025-05-05	7.650	7.6699	7.4900	7.500	-2.471%	893,812	+12.533%
2025-05-02	7.270	7.7700	7.2700	7.690	+7.854%	2,142,244	+9.753%
2025-05-01	7.230	7.3100	7.1250	7.130	+0.777%	1,036,938	+18.373%
2025-04-30	6.880	7.0900	6.7600	7.075	+1.071%	1,113,400	+19.293%
2025-04-29	7.050	7.1350	6.9700	7.000	-1.547%	708,137	+20.571%
2025-04-28	7.180	7.2899	7.0000	7.110	+0.424%	1,303,009	+18.706%
2025-04-25	6.900	7.1130	6.9000	7.080	+2.312%	1,021,342	+19.209%
2025-04-24	6.720	6.9500	6.6700	6.920	+3.904%	785,767	+21.965%
2025-04-23	6.710	6.8950	6.6200	6.660	+4.553%	1,068,570	+26.727%
2025-04-22	6.380	6.4700	6.2800	6.370	+1.433%	1,092,397	+32.496%
2025-04-21	6.290	6.4100	6.2150	6.280	-2.937%	755,022	+34.395%
2025-04-17	6.430	6.5050	6.3950	6.470	+0.310%	687,825	+30.448%
2025-04-16	6.480	6.5650	6.2300	6.450	-3.443%	944,641	+30.853%
2025-04-15	6.610	6.7850	6.5498	6.680	+2.141%	1,147,453	+26.347%
2025-04-14	6.570	6.6400	6.3650	6.540	+3.481%	1,370,398	+29.052%
2025-04-11	6.140	6.3700	6.0400	6.320	+2.764%	1,130,367	+33.544%
2025-04-10	6.450	6.4800	5.9543	6.150	-7.658%	2,058,915	+37.236%
2025-04-09	5.890	6.7650	5.7000	6.660	+13.073%	2,433,389	+26.727%
2025-04-08	6.350	6.5700	5.7700	5.890	-3.758%	1,909,596	+43.294%
2025-04-07	5.910	6.5400	5.6600	6.120	-2.080%	2,620,441	+37.908%
2025-04-04	6.550	6.7000	6.1000	6.250	-7.544%	2,450,520	+35.040%
2025-04-03	6.900	7.0585	6.6350	6.760	-9.746%	2,611,646	+24.852%
2025-04-02	7.380	7.5705	7.2700	7.490	+0.672%	1,511,520	+12.684%
2025-04-01	7.360	7.5400	7.1600	7.440	+1.224%	1,722,094	+13.441%
2025-03-31	7.270	7.4250	7.1700	7.350	-2.520%	1,851,169	+14.830%
2025-03-28	7.700	7.8200	7.4500	7.540	-2.960%	2,134,633	+11.936%
2025-03-27	7.900	7.9600	7.7500	7.770	-2.632%	1,545,788	+8.623%
2025-03-26	8.290	8.3000	7.8900	7.980	-3.971%	1,788,240	+5.764%
2025-03-25	8.620	8.6450	8.2700	8.310	-3.147%	1,687,505	+1.564%
2025-03-24	8.720	8.7600	8.5700	8.580	+1.418%	1,842,604	-1.632%
2025-03-21	8.550	8.6050	8.3700	8.460	-2.197%	3,367,078	-0.236%
2025-03-20	8.610	9.0200	8.5700	8.650	+1.051%	2,601,390	-2.428%
2025-03-19	9.390	9.5500	8.5100	8.560	-9.514%	4,289,951	-1.402%
2025-03-18	9.180	9.5000	9.0400	9.460	+2.492%	2,891,325	-10.782%
2025-03-17	9.060	9.3100	8.9150	9.230	+3.708%	1,931,015	-8.559%
2025-03-14	8.950	9.1300	8.8500	8.900	+2.653%	1,968,567	-5.169%
2025-03-13	8.630	8.8350	8.4600	8.670	-0.573%	1,491,095	-2.653%
2025-03-12	8.650	8.9800	8.5450	8.720	+2.709%	3,179,113	-3.211%
2025-03-11	8.750	8.8800	8.3100	8.490	-1.394%	2,508,629	-0.589%
2025-03-10	9.460	9.4600	8.5100	8.610	-11.692%	3,593,487	-1.974%
2025-03-07	9.400	9.7500	9.1000	9.750	+2.740%	1,807,919	-13.436%
2025-03-06	9.690	10.1000	9.4101	9.490	-5.195%	3,391,021	-11.064%
2025-03-05	9.770	10.3787	9.6400	10.010	+5.368%	3,507,851	-15.684%
2025-03-04	9.100	9.8200	8.6490	9.500	+2.151%	3,976,970	-11.158%
2025-03-03	10.060	10.2000	9.2550	9.300	-7.738%	2,636,916	-9.247%
2025-02-28	9.630	10.1300	9.5950	10.080	+2.439%	2,123,642	-16.270%
2025-02-27	10.350	10.4500	9.7650	9.840	-4.000%	2,687,389	-14.228%
2025-02-26	9.940	10.2600	9.8068	10.250	+6.438%	2,602,249	-17.659%
2025-02-25	9.690	10.0200	9.5900	9.630	-4.084%	3,069,582	-12.357%
2025-02-24	10.715	10.7700	9.6850	10.040	-5.550%	4,136,140	-15.936%
2025-02-21	11.360	11.6400	10.6000	10.630	-5.511%	3,845,304	-20.602%
2025-02-20	11.360	11.5100	10.7000	11.250	-1.142%	3,611,529	-24.978%
2025-02-19	10.800	11.8000	10.7800	11.380	+5.762%	5,928,083	-25.835%
2025-02-18	11.430	11.6500	10.6651	10.760	-1.103%	5,213,967	-21.561%
2025-02-14	10.220	11.1399	10.2200	10.880	+9.677%	6,213,247	-22.426%
2025-02-13	10.010	11.1200	9.6200	9.920	+8.534%	8,994,357	-14.919%
2025-02-12	9.600	9.7000	9.0500	9.140	-5.285%	4,309,976	-7.659%
2025-02-11	9.435	10.1500	9.2800	9.650	+1.579%	4,611,359	-12.539%
2025-02-10	9.640	9.7900	9.3800	9.500	-0.315%	2,335,916	-11.158%
2025-02-07	10.000	10.4700	9.4400	9.530	-4.028%	4,069,324	-11.438%
2025-02-06	9.860	10.2500	9.6900	9.930	+1.534%	2,194,097	-15.005%
2025-02-05	10.460	10.5100	9.7500	9.780	-5.049%	4,297,623	-13.701%
2025-02-04	9.540	10.7500	9.5200	10.300	+10.634%	6,424,693	-18.058%
2025-02-03	9.500	9.9600	9.2900	9.310	-8.004%	4,143,110	-9.345%
2025-01-31	9.750	10.5200	9.7500	10.120	+4.222%	5,508,155	-16.601%
2025-01-30	9.760	9.8300	9.2100	9.710	+1.782%	3,744,764	-13.079%
2025-01-29	9.550	9.9500	9.3000	9.540	+0.105%	4,207,403	-11.530%
2025-01-28	10.022	10.0300	9.1000	9.530	+2.694%	5,999,247	-11.438%
2025-01-27	10.400	10.5499	8.8000	9.280	-27.782%	16,332,475	-9.052%
2025-01-24	12.000	13.9100	11.8100	12.850	+8.898%	18,623,541	-34.319%
2025-01-23	10.030	12.4000	9.8400	11.800	+18.952%	13,283,822	-28.475%
2025-01-22	9.650	11.1400	9.6000	9.920	+3.766%	9,850,338	-14.919%
2025-01-21	8.900	9.7400	8.5900	9.560	+8.023%	3,480,075	-11.715%
2025-01-17	8.910	9.1250	8.6200	8.850	+0.912%	2,205,068	-4.633%
2025-01-16	8.450	8.9700	8.4500	8.770	+6.174%	3,623,732	-3.763%
2025-01-15	7.740	8.5200	7.6850	8.260	+14.722%	3,277,968	+2.179%
2025-01-14	7.480	7.5600	7.0900	7.200	-3.743%	1,522,620	+17.222%
2025-01-13	7.560	7.6000	7.2500	7.480	-2.604%	1,397,275	+12.834%
2025-01-10	7.830	7.8300	7.4800	7.680	-2.414%	1,799,718	+9.896%
2025-01-08	7.920	8.1500	7.7300	7.870	-3.436%	1,252,418	+7.243%
2025-01-07	8.300	8.6200	8.0500	8.150	-0.731%	2,176,483	+3.558%
2025-01-06	7.600	8.2976	7.5100	8.210	+8.311%	3,118,637	+2.801%
2025-01-03	7.480	7.6000	7.3500	7.580	+1.337%	949,254	+11.346%
2025-01-02	8.110	8.1300	7.4200	7.480	-6.965%	1,817,052	+12.834%
2024-12-31	8.150	8.4000	7.9500	8.040	-0.985%	1,848,917	+4.975%
2024-12-30	7.900	8.2050	7.8500	8.120	+2.010%	1,752,880	+3.941%
2024-12-27	8.130	8.2460	7.9100	7.960	-1.970%	1,072,290	+6.030%
2024-12-26	8.120	8.3000	8.0600	8.120	+0.123%	1,033,577	+3.941%
2024-12-24	8.000	8.1600	7.8500	8.110	+1.122%	891,052	+4.069%
2024-12-23	7.758	8.0300	7.6600	8.020	+3.886%	1,858,282	+5.237%
2024-12-20	7.450	7.8200	7.3800	7.720	+1.982%	1,535,702	+9.326%
2024-12-19	7.850	7.8738	7.5100	7.570	-0.916%	1,219,781	+11.493%
2024-12-18	7.850	8.2600	7.5210	7.640	-1.164%	3,270,157	+10.471%
2024-12-17	7.990	8.0000	7.5400	7.730	-5.153%	2,817,813	+9.185%
2024-12-16	8.680	8.7350	7.9900	8.150	-5.067%	2,925,978	+3.558%
2024-12-13	9.440	9.5300	8.1000	8.585	-11.586%	8,181,689	-1.689%
2024-12-12	6.650	9.8000	6.5000	9.710	+44.925%	20,035,720	-13.079%
2024-12-11	6.850	6.8500	6.4701	6.700	-1.615%	1,166,028	+25.970%
2024-12-10	6.850	6.9950	6.7500	6.810	-0.584%	923,641	+23.935%
2024-12-09	6.780	6.9900	6.6900	6.850	+2.392%	1,177,274	+23.212%
2024-12-06	6.230	6.7800	6.2080	6.690	+8.252%	1,699,890	+26.158%
2024-12-05	6.020	6.2700	5.9800	6.180	+2.318%	1,075,619	+36.570%
2024-12-04	5.650	6.2200	5.5900	6.040	+11.029%	2,537,551	+39.735%
2024-12-03	5.460	5.4745	5.3400	5.440	-0.366%	457,708	+55.147%
2024-12-02	5.400	5.4950	5.3900	5.460	+1.111%	540,323	+54.579%
2024-11-29	5.150	5.5300	5.1500	5.400	+5.058%	846,657	+56.296%
2024-11-27	5.250	5.3000	5.1200	5.140	-1.721%	572,776	+64.202%
2024-11-26	5.360	5.3700	5.2000	5.230	-2.788%	912,682	+61.377%
2024-11-25	5.240	5.4750	5.2400	5.380	+2.476%	591,462	+56.877%
2024-11-22	5.210	5.2800	5.1700	5.250	+0.191%	529,272	+60.762%
2024-11-21	5.230	5.2750	5.1550	5.240	+0.383%	548,805	+61.069%
2024-11-20	5.210	5.2550	5.1400	5.220	-0.191%	596,168	+61.686%
2024-11-19	5.230	5.3500	5.2100	5.230	+0.384%	634,082	+61.377%
2024-11-18	5.160	5.2800	5.1503	5.210	+0.579%	679,049	+61.996%
2024-11-15	5.310	5.3350	5.1450	5.180	-2.448%	929,902	+62.934%
2024-11-14	5.320	5.3850	5.3100	5.310	-0.933%	521,890	+58.945%
2024-11-13	5.510	5.5200	5.3100	5.360	-2.545%	809,027	+57.463%
2024-11-12	5.650	5.6850	5.4600	5.500	-3.169%	558,134	+53.455%
2024-11-11	5.880	5.9500	5.6800	5.680	-3.729%	1,017,931	+48.592%
2024-11-08	5.800	5.9400	5.7250	5.900	+2.253%	785,755	+43.051%
2024-11-07	5.980	6.3497	5.7650	5.770	-3.025%	1,339,785	+46.274%
2024-11-06	5.910	6.0000	5.8400	5.950	+1.536%	688,759	+41.849%
2024-11-05	5.720	5.8600	5.7000	5.860	+2.269%	466,725	+44.027%
2024-11-04	5.800	5.8500	5.7200	5.730	-0.521%	431,313	+47.295%
2024-11-01	5.780	5.9000	5.7350	5.760	+0.524%	747,093	+46.528%
2024-10-31	5.950	5.9500	5.7000	5.730	-4.020%	949,737	+47.295%
2024-10-30	6.130	6.1300	5.9600	5.970	-3.398%	576,903	+41.374%
2024-10-29	6.130	6.2400	6.1000	6.180	+0.325%	583,522	+36.570%
2024-10-28	6.160	6.2100	6.0740	6.160	0.000%	454,515	+37.013%
2024-10-25	6.230	6.2350	6.1450	6.160	-1.282%	513,520	+37.013%
2024-10-24	6.060	6.2411	6.0300	6.240	+3.140%	1,297,332	+35.256%
2024-10-23	6.210	6.2450	6.0200	6.050	-3.509%	940,497	+39.504%
2024-10-22	6.348	6.3900	6.2300	6.270	-1.104%	528,214	+34.609%
2024-10-21	6.202	6.3600	6.2000	6.340	+1.766%	497,223	+33.123%
2024-10-18	6.370	6.3839	6.2000	6.230	-2.044%	586,409	+35.474%
2024-10-17	6.300	6.4500	6.1700	6.360	+2.251%	1,374,531	+32.704%
2024-10-16	6.270	6.2800	6.1000	6.220	-0.955%	839,004	+35.691%
2024-10-15	6.300	6.3200	6.1200	6.280	-0.790%	1,197,141	+34.395%
2024-10-14	6.350	6.3500	6.1400	6.330	+0.476%	677,689	+33.333%
2024-10-11	6.050	6.3450	6.0200	6.300	+4.305%	965,906	+33.968%
2024-10-10	5.930	6.0600	5.8532	6.040	+1.342%	520,292	+39.735%
2024-10-09	6.010	6.0200	5.9150	5.960	-0.997%	937,334	+41.611%
2024-10-08	5.890	6.0500	5.8100	6.020	+2.381%	958,793	+40.199%
2024-10-07	5.640	6.0200	5.6400	5.880	+3.887%	844,062	+43.537%
2024-10-04	5.720	5.7200	5.5150	5.660	+1.982%	686,777	+49.117%
2024-10-03	5.440	5.5900	5.4400	5.550	+2.210%	685,476	+52.072%
2024-10-02	5.390	5.4950	5.3900	5.430	+0.742%	569,090	+55.433%
2024-10-01	5.550	5.5550	5.3600	5.390	-2.000%	732,111	+56.586%
2024-09-30	5.520	5.6000	5.4500	5.500	-1.434%	589,942	+53.455%
2024-09-27	5.740	5.7400	5.5550	5.580	-1.761%	694,262	+51.254%
2024-09-26	5.590	5.7000	5.5400	5.680	+4.029%	945,382	+48.592%
2024-09-25	5.420	5.4800	5.4000	5.460	+0.368%	584,889	+54.579%
2024-09-24	5.400	5.5200	5.4000	5.440	+1.304%	538,034	+55.147%
2024-09-23	5.360	5.4200	5.3500	5.370	-0.186%	488,958	+57.169%
2024-09-20	5.430	5.4600	5.3600	5.380	-1.645%	630,064	+56.877%
2024-09-19	5.430	5.5200	5.4220	5.470	+3.208%	755,431	+54.296%
2024-09-18	5.370	5.4450	5.3000	5.300	-1.670%	749,795	+59.245%
2024-09-17	5.410	5.4400	5.3548	5.390	-0.370%	667,795	+56.586%
2024-09-16	5.480	5.4850	5.2600	5.410	-1.993%	1,007,292	+56.007%
2024-09-13	5.470	5.5400	5.4600	5.520	+1.845%	510,814	+52.899%
2024-09-12	5.430	5.4750	5.3400	5.420	-0.184%	526,075	+55.720%
2024-09-11	5.370	5.4400	5.3050	5.430	+1.117%	671,770	+55.433%
2024-09-10	5.400	5.4850	5.3000	5.370	-1.105%	701,492	+57.169%
2024-09-09	5.410	5.5000	5.3800	5.430	+0.929%	487,881	+55.433%
2024-09-06	5.530	5.5400	5.3500	5.380	-2.712%	647,509	+56.877%
2024-09-05	5.530	5.6900	5.5100	5.530	-0.360%	638,393	+52.622%
2024-09-04	5.580	5.6100	5.5150	5.550	-0.180%	463,196	+52.072%
2024-09-03	5.890	5.8900	5.5450	5.560	-5.922%	759,434	+51.799%
2024-08-30	5.940	5.9700	5.8800	5.910	+0.340%	463,322	+42.809%
2024-08-29	5.810	5.9500	5.8100	5.890	+1.203%	473,209	+43.294%
2024-08-28	5.840	5.8811	5.7350	5.820	-0.852%	395,599	+45.017%
2024-08-27	5.830	5.9000	5.7700	5.870	+0.859%	368,828	+43.782%
2024-08-26	5.940	5.9900	5.8200	5.820	-2.349%	371,812	+45.017%
2024-08-23	5.900	6.0100	5.9000	5.960	+1.533%	723,145	+41.611%
2024-08-22	6.140	6.1400	5.8500	5.870	-3.928%	837,108	+43.782%
2024-08-21	5.900	6.1400	5.8900	6.110	+3.912%	788,813	+38.134%
2024-08-20	5.750	5.8900	5.7500	5.880	+1.554%	694,296	+43.537%
2024-08-19	5.680	5.7900	5.6500	5.790	+2.116%	663,529	+45.769%
2024-08-16	5.710	5.7550	5.6502	5.670	-0.701%	530,253	+48.854%
2024-08-15	5.500	5.7300	5.5000	5.710	+4.579%	656,394	+47.811%
2024-08-14	5.510	5.5600	5.4300	5.460	-1.444%	615,979	+54.579%
2024-08-13	5.470	5.5450	5.4500	5.540	+2.026%	975,895	+52.347%
2024-08-12	5.520	5.5800	5.4000	5.430	-2.162%	909,585	+55.433%
2024-08-09	5.670	5.6900	5.5250	5.550	-2.972%	621,588	+52.072%
2024-08-08	5.700	5.7450	5.2800	5.720	-2.389%	1,431,073	+47.552%
2024-08-07	5.990	6.0650	5.8250	5.860	-0.509%	789,702	+44.027%
2024-08-06	5.880	5.9800	5.7800	5.890	-0.338%	486,647	+43.294%
2024-08-05	5.570	5.9250	5.5500	5.910	-2.796%	1,084,210	+42.809%
2024-08-02	6.020	6.2200	6.0100	6.080	-1.459%	851,537	+38.816%
2024-08-01	6.820	6.8600	6.0800	6.170	-9.531%	2,171,093	+36.791%
2024-07-31	6.930	6.9480	6.7100	6.820	+0.590%	1,321,108	+23.754%
2024-07-30	7.050	7.1000	6.7294	6.780	-3.966%	750,287	+24.484%
2024-07-29	7.140	7.2066	7.0552	7.060	-0.703%	403,225	+19.547%
2024-07-26	7.120	7.1800	7.0300	7.110	-0.140%	855,368	+18.706%
2024-07-25	7.280	7.2900	7.0800	7.120	-2.599%	943,453	+18.539%
2024-07-24	7.440	7.5100	7.2850	7.310	-2.142%	670,741	+15.458%
2024-07-23	7.500	7.5600	7.3800	7.470	+0.134%	347,983	+12.985%
2024-07-22	7.510	7.5400	7.4000	7.460	+1.084%	515,727	+13.137%
2024-07-19	7.470	7.4900	7.3650	7.380	-1.600%	704,610	+14.363%
2024-07-18	7.800	7.8200	7.4036	7.500	-2.850%	950,641	+12.533%
2024-07-17	8.050	8.0600	7.6800	7.720	-5.276%	1,219,184	+9.326%
2024-07-16	8.200	8.2000	7.9700	8.150	+0.246%	725,625	+3.558%
2024-07-15	8.280	8.3850	8.1300	8.130	-0.974%	639,821	+3.813%
2024-07-12	8.400	8.5000	8.2100	8.210	-1.677%	1,257,663	+2.801%
2024-07-11	8.150	8.3650	7.9637	8.350	+3.214%	1,307,454	+1.078%
2024-07-10	8.130	8.3000	8.0300	8.090	+0.372%	720,548	+4.326%
2024-07-09	8.080	8.0900	7.9150	8.060	-0.124%	761,729	+4.715%
2024-07-08	7.820	8.2500	7.8200	8.070	+2.934%	952,281	+4.585%
2024-07-05	7.750	7.8600	7.6050	7.840	+0.513%	614,780	+7.653%
2024-07-03	7.940	7.9495	7.7650	7.800	-0.889%	401,303	+8.205%
2024-07-02	7.720	7.9900	7.5700	7.870	+1.943%	795,882	+7.243%
2024-07-01	7.870	7.8990	7.5500	7.720	-2.771%	1,415,601	+9.326%
2024-06-28	8.090	8.1895	7.8500	7.940	-4.567%	988,623	+6.297%
2024-06-27	8.220	8.3250	8.1050	8.320	+0.483%	842,181	+1.442%
2024-06-26	8.440	8.6200	8.1850	8.280	-0.719%	1,062,988	+1.932%
2024-06-25	8.120	8.5300	8.0800	8.340	+2.963%	1,782,542	+1.199%
2024-06-24	8.110	8.2700	7.8500	8.100	-1.340%	1,679,834	+4.198%
2024-06-21	8.400	8.6300	7.8800	8.210	-5.087%	2,692,508	+2.801%
2024-06-20	7.640	8.7299	7.5700	8.650	+16.734%	5,427,331	-2.428%
2024-06-18	6.700	7.4700	6.6900	7.410	+10.928%	3,437,924	+13.900%
2024-06-17	6.590	6.6950	6.5500	6.680	+1.212%	507,380	+26.347%
2024-06-14	6.630	6.7000	6.4500	6.600	-1.639%	1,355,592	+27.879%
2024-06-13	7.000	7.0050	6.6350	6.710	-4.552%	1,133,256	+25.782%
2024-06-12	7.000	7.1700	6.9400	7.030	+0.716%	1,167,226	+20.057%
2024-06-11	6.620	7.0000	6.6124	6.980	+4.491%	1,070,288	+20.917%
2024-06-10	6.500	6.7650	6.4800	6.680	+2.297%	693,130	+26.347%
2024-06-07	6.560	6.5950	6.5000	6.530	-1.657%	460,774	+29.250%
2024-06-06	6.610	6.6400	6.5200	6.640	+0.454%	303,300	+27.108%
2024-06-05	6.510	6.6200	6.4501	6.610	+2.164%	567,354	+27.685%
2024-06-04	6.620	6.6300	6.4600	6.470	-2.413%	323,392	+30.448%
2024-06-03	6.720	6.7200	6.6000	6.630	+2.000%	466,803	+27.300%
2024-05-31	6.460	6.5100	6.3500	6.500	+0.775%	615,263	+29.846%
2024-05-30	6.450	6.5500	6.4200	6.450	0.000%	649,102	+30.853%
2024-05-29	6.400	6.4900	6.2900	6.450	+0.624%	579,258	+30.853%
2024-05-28	6.450	6.5000	6.3900	6.410	-0.620%	457,563	+31.669%
2024-05-24	6.450	6.5400	6.4150	6.450	0.000%	314,732	+30.853%
2024-05-23	6.760	6.7800	6.4000	6.450	-3.008%	751,756	+30.853%
2024-05-22	6.510	6.6600	6.5100	6.650	+1.682%	477,453	+26.917%
2024-05-21	6.590	6.6450	6.5100	6.540	-2.096%	520,600	+29.052%
2024-05-20	6.540	6.8100	6.5400	6.680	+0.150%	651,413	+26.347%
2024-05-17	6.670	6.7250	6.5800	6.670	+0.301%	793,972	+26.537%
2024-05-16	6.450	6.6900	6.4000	6.650	+3.261%	1,340,120	+26.917%
2024-05-15	6.170	6.4500	6.1550	6.440	+5.057%	1,299,525	+31.056%
2024-05-14	6.030	6.1700	6.0300	6.130	+0.988%	759,469	+37.684%
2024-05-13	5.900	6.1000	5.8400	6.070	+3.672%	1,047,231	+39.044%
2024-05-10	5.710	5.9300	5.7100	5.855	+2.719%	1,167,339	+44.150%
2024-05-09	5.660	5.8500	5.5900	5.700	+9.195%	1,775,499	+48.070%
2024-05-08	5.190	5.2200	5.1700	5.220	0.000%	350,988	+61.686%
2024-05-07	5.150	5.3100	5.1500	5.220	+0.967%	438,156	+61.686%
2024-05-06	5.190	5.2200	5.1500	5.170	+0.194%	364,941	+63.250%
2024-05-03	5.100	5.1800	5.0700	5.160	+2.178%	586,591	+63.566%
2024-05-02	5.000	5.0800	4.9338	5.050	+1.610%	377,399	+67.129%
2024-05-01	5.000	5.0600	4.9500	4.970	-1.584%	510,600	+69.819%
2024-04-30	5.060	5.0700	5.0000	5.050	-0.591%	420,853	+67.129%
2024-04-29	5.060	5.1300	5.0500	5.080	+0.794%	394,944	+66.142%
2024-04-26	4.960	5.0700	4.9400	5.040	+1.613%	420,114	+67.460%
2024-04-25	4.940	5.0000	4.9000	4.960	0.000%	434,588	+70.161%
2024-04-24	4.940	4.9950	4.9000	4.960	+1.018%	359,977	+70.161%
2024-04-23	4.870	4.9900	4.8700	4.910	+0.615%	455,464	+71.894%
2024-04-22	4.840	4.9700	4.8399	4.880	+1.035%	427,754	+72.951%
2024-04-19	4.940	5.0000	4.8000	4.830	-2.817%	689,588	+74.741%
2024-04-18	4.950	5.0200	4.9000	4.970	+0.202%	468,327	+69.819%
2024-04-17	5.190	5.1900	4.9500	4.960	-3.502%	766,059	+70.161%
2024-04-16	5.100	5.1550	5.0650	5.140	-0.194%	633,687	+64.202%
2024-04-15	5.230	5.2550	5.1400	5.150	-1.718%	816,446	+63.883%
2024-04-12	5.380	5.3800	5.2200	5.240	-3.142%	692,555	+61.069%
2024-04-11	5.430	5.4300	5.3100	5.410	+0.558%	583,904	+56.007%
2024-04-10	5.500	5.5100	5.3650	5.380	-2.712%	804,565	+56.877%
2024-04-09	5.410	5.5300	5.3800	5.530	+2.407%	756,038	+52.622%
2024-04-08	5.500	5.5200	5.3800	5.400	-0.369%	477,212	+56.296%
2024-04-05	5.390	5.4691	5.3300	5.420	+1.308%	470,162	+55.720%
2024-04-04	5.450	5.5900	5.3500	5.350	-1.109%	624,090	+57.757%
2024-04-03	5.350	5.4300	5.3000	5.410	+1.121%	418,185	+56.007%
2024-04-02	5.390	5.4000	5.3500	5.350	-1.109%	437,304	+57.757%
2024-04-01	5.400	5.4600	5.3540	5.410	+1.121%	508,020	+56.007%
2024-03-28	5.430	5.5000	5.3500	5.350	-1.109%	605,083	+57.757%
2024-03-27	5.370	5.4200	5.3500	5.410	+1.311%	359,616	+56.007%
2024-03-26	5.440	5.4916	5.3400	5.340	-1.657%	474,374	+58.052%
2024-03-25	5.420	5.4650	5.4100	5.430	-0.549%	507,040	+55.433%
2024-03-22	5.390	5.5400	5.3300	5.460	+1.487%	643,007	+54.579%
2024-03-21	5.450	5.5350	5.3700	5.380	-0.738%	533,685	+56.877%
2024-03-20	5.300	5.4750	5.3000	5.420	+1.880%	630,541	+55.720%
2024-03-19	5.420	5.4200	5.2801	5.320	-2.026%	798,643	+58.647%
2024-03-18	5.600	5.6000	5.4200	5.430	-2.338%	711,517	+55.433%
2024-03-15	5.560	5.6100	5.5110	5.560	-1.068%	1,890,617	+51.799%
2024-03-14	5.840	5.8494	5.5300	5.620	-3.270%	1,028,377	+50.178%
2024-03-13	5.900	5.9850	5.7900	5.810	-2.024%	540,119	+45.267%
2024-03-12	5.860	5.9700	5.8300	5.930	+1.715%	695,120	+42.327%
2024-03-11	5.730	5.8900	5.7200	5.830	+1.215%	617,875	+44.768%
2024-03-08	5.870	5.9450	5.7500	5.760	-1.874%	671,519	+46.528%
2024-03-07	5.700	5.9300	5.7000	5.870	+3.894%	903,971	+43.782%
2024-03-06	5.590	5.7400	5.5650	5.650	+1.986%	858,992	+49.381%
2024-03-05	5.840	5.8400	5.3800	5.540	-6.102%	1,239,667	+52.347%
2024-03-04	5.850	6.0300	5.8200	5.900	+2.609%	1,314,084	+43.051%
2024-03-01	5.530	5.8400	5.5250	5.750	+4.356%	946,886	+46.783%
2024-02-29	5.430	5.5950	5.4200	5.510	+2.799%	753,797	+53.176%
2024-02-28	5.300	5.4300	5.2700	5.360	+0.942%	661,305	+57.463%
2024-02-27	5.410	5.4100	5.3100	5.310	-0.933%	731,307	+58.945%
2024-02-26	5.380	5.4100	5.3550	5.360	+0.187%	572,132	+57.463%
2024-02-23	5.330	5.4000	5.2700	5.350	+0.564%	649,450	+57.757%
2024-02-22	5.600	5.6000	5.3200	5.320	-2.564%	957,351	+58.647%
2024-02-21	5.490	5.5600	5.3850	5.460	-1.087%	987,625	+54.579%
2024-02-20	5.440	5.5200	5.3900	5.520	+1.284%	1,041,065	+52.899%
2024-02-16	5.400	5.5000	5.3650	5.450	+0.739%	1,281,774	+54.862%
2024-02-15	5.550	5.6000	5.4000	5.410	-1.815%	1,021,604	+56.007%
2024-02-14	5.360	5.5300	5.3600	5.510	+3.377%	638,495	+53.176%
2024-02-13	5.500	5.5200	5.3000	5.330	-4.309%	1,279,262	+58.349%
2024-02-12	5.510	5.7250	5.4900	5.570	+1.457%	793,694	+51.526%
2024-02-09	5.500	5.5600	5.4550	5.490	-0.543%	805,872	+53.734%
2024-02-08	5.490	5.5981	5.3700	5.520	+0.364%	697,966	+52.899%
2024-02-07	5.600	5.6000	5.4550	5.500	-1.079%	971,464	+53.455%
2024-02-06	5.700	5.8500	5.5200	5.560	-1.418%	1,378,638	+51.799%
2024-02-05	5.700	5.7480	5.5100	5.640	-1.226%	783,830	+49.645%
2024-02-02	5.780	5.7800	5.6601	5.710	-1.040%	597,978	+47.811%
2024-02-01	5.750	5.8700	5.6900	5.770	+1.051%	638,707	+46.274%
2024-01-31	5.840	5.8400	5.7100	5.710	-1.721%	455,788	+47.811%
2024-01-30	5.990	6.0200	5.8100	5.810	-2.353%	585,088	+45.267%
2024-01-29	5.940	5.9700	5.8700	5.950	+0.168%	494,213	+41.849%
2024-01-26	6.100	6.1200	5.9000	5.940	-2.782%	682,571	+42.088%
2024-01-25	6.220	6.2300	6.1000	6.110	-0.972%	656,804	+38.134%
2024-01-24	6.250	6.2900	6.1450	6.170	-1.280%	601,447	+36.791%
2024-01-23	6.200	6.2700	6.1600	6.250	+1.461%	684,263	+35.040%
2024-01-22	6.090	6.1900	6.0800	6.160	+1.818%	928,188	+37.013%
2024-01-19	5.960	6.1100	5.9300	6.050	+2.716%	684,488	+39.504%
2024-01-18	5.870	5.9150	5.8200	5.890	+2.257%	595,867	+43.294%
2024-01-17	5.850	5.8800	5.6500	5.760	-2.703%	794,859	+46.528%
2024-01-16	6.050	6.0500	5.8700	5.920	-2.632%	763,403	+42.568%
2024-01-12	6.180	6.2100	6.0100	6.080	-1.777%	425,664	+38.816%
2024-01-11	6.120	6.2400	6.0800	6.190	+0.814%	753,609	+36.349%
2024-01-10	6.120	6.2000	6.0800	6.140	+0.327%	517,617	+37.459%
2024-01-09	6.150	6.1600	6.0800	6.120	-1.290%	464,153	+37.908%
2024-01-08	6.100	6.2800	6.0801	6.200	+2.479%	623,057	+36.129%
2024-01-05	6.020	6.1650	6.0200	6.050	-0.329%	471,157	+39.504%
2024-01-04	6.110	6.1300	6.0250	6.070	-1.301%	501,282	+39.044%
2024-01-03	6.300	6.3400	6.1400	6.150	-2.997%	822,609	+37.236%
2024-01-02	6.040	6.3600	5.9600	6.340	+4.448%	1,341,091	+33.123%
2023-12-29	6.180	6.2300	6.0500	6.070	-1.621%	670,573	+39.044%
2023-12-28	6.150	6.2900	6.1200	6.170	+0.325%	537,032	+36.791%
2023-12-27	6.370	6.3700	6.0800	6.150	-3.454%	947,269	+37.236%
2023-12-26	6.160	6.3900	6.1500	6.370	+1.111%	726,303	+32.496%
2023-12-22	6.100	6.3500	6.1000	6.300	+3.960%	981,527	+33.968%
2023-12-21	6.030	6.1500	5.9900	6.060	+1.678%	727,157	+39.274%
2023-12-20	6.110	6.2500	5.9600	5.960	-3.404%	1,258,699	+41.611%
2023-12-19	6.140	6.2200	6.1100	6.170	+0.817%	484,128	+36.791%
2023-12-18	6.100	6.1400	5.9600	6.120	+0.658%	788,794	+37.908%
2023-12-15	5.950	6.0950	5.8300	6.080	+3.051%	3,572,668	+38.816%
2023-12-14	5.820	5.9400	5.6850	5.900	+3.691%	1,439,622	+43.051%
2023-12-13	5.450	5.7600	5.3800	5.690	+4.596%	1,186,217	+48.330%
2023-12-12	5.460	5.4698	5.3700	5.440	-0.183%	785,192	+55.147%
2023-12-11	5.510	5.5840	5.3812	5.450	-1.447%	1,264,537	+54.862%
2023-12-08	5.530	5.6300	5.5000	5.530	-0.181%	485,015	+52.622%
2023-12-07	5.520	5.5900	5.4900	5.540	+0.544%	856,629	+52.347%
2023-12-06	5.510	5.6200	5.5000	5.510	-0.542%	543,745	+53.176%
2023-12-05	5.600	5.6800	5.5200	5.540	-1.773%	595,651	+52.347%
2023-12-04	5.730	5.7310	5.5500	5.640	-2.422%	833,628	+49.645%
2023-12-01	5.700	5.8500	5.6900	5.780	+1.226%	499,478	+46.021%
2023-11-30	5.880	5.9300	5.7000	5.710	-2.891%	802,076	+47.811%
2023-11-29	6.000	6.0700	5.8400	5.880	-0.508%	585,473	+43.537%
2023-11-28	5.900	5.9200	5.7500	5.910	+0.340%	536,315	+42.809%

.dark-mode .YnJhyb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YnJhyb{ color: #333333; background-color: white; border: 2px solid #333333; }HIMXHimax Technologies, Inc.stock NASDAQ ADR

HIMX
Himax Technologies, Inc.
stock NASDAQ ADR