Dark

HIMX
Himax Technologies, Inc.
stock NASDAQ ADR

At Close

Aug 6, 2026 3:59:56 PM EDT

13.75USD+3.151%(+0.42)2,485,898

11.77Bid 15.59Ask 3.82Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

13.55USD+1.650%(+0.22)44,879

After-hours

Aug 6, 2026 4:55:30 PM EDT

13.80USD+0.364%(+0.05)6,338

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	13.4700	14.3200	13.4000	13.7500	+2.996%	2,485,898	0.000%
2026-08-05	13.6200	13.9900	13.3300	13.3500	-5.853%	2,197,201	+2.996%
2026-08-04	13.6000	14.3100	13.5000	14.1800	+10.955%	2,523,756	-3.032%
2026-08-03	12.0900	12.9500	12.0100	12.7800	+1.914%	1,328,881	+7.590%
2026-07-31	12.9400	13.1600	12.3400	12.5400	0.000%	1,583,756	+9.649%
2026-07-30	12.2000	12.6500	12.1500	12.5400	+7.732%	1,485,991	+9.649%
2026-07-29	12.0100	12.1987	11.3900	11.6400	-2.838%	1,730,642	+18.127%
2026-07-28	12.0600	12.2000	11.5500	11.9800	-5.855%	1,900,885	+14.775%
2026-07-27	12.7100	12.8100	12.0950	12.7250	+0.832%	847,229	+8.055%
2026-07-24	13.0600	13.1542	12.4700	12.6200	-4.898%	928,352	+8.954%
2026-07-23	13.2800	13.7200	13.0500	13.2700	-2.570%	1,009,835	+3.617%
2026-07-22	13.2800	13.8800	13.2500	13.6200	-0.402%	1,049,928	+0.954%
2026-07-21	13.3000	13.7450	13.1700	13.6750	+7.762%	1,364,737	+0.548%
2026-07-20	13.1650	13.2699	12.6300	12.6900	-0.859%	1,140,641	+8.353%
2026-07-17	12.2450	13.1100	12.0850	12.8000	-0.775%	1,322,930	+7.422%
2026-07-16	13.4000	13.5500	12.8200	12.9000	-7.328%	2,058,405	+6.589%
2026-07-15	14.3200	14.4300	13.5300	13.9200	-1.416%	1,246,943	-1.221%
2026-07-14	14.7550	14.8500	13.8900	14.1200	-1.051%	1,611,493	-2.620%
2026-07-13	14.7000	14.8300	14.0900	14.2700	-6.303%	1,712,223	-3.644%
2026-07-10	15.5850	15.6500	15.0850	15.2300	-3.117%	1,114,081	-9.718%
2026-07-09	15.7500	16.0700	15.1600	15.7200	+5.503%	2,946,356	-12.532%
2026-07-08	13.9000	14.9800	13.7900	14.9000	+6.050%	2,826,510	-7.718%
2026-07-07	13.4120	14.3899	13.2000	14.0500	-1.817%	3,723,017	-2.135%
2026-07-06	13.5200	14.8210	13.5200	14.3100	+8.821%	2,727,483	-3.913%
2026-07-02	14.4550	14.5500	12.9000	13.1500	-7.654%	2,719,466	+4.563%
2026-07-01	14.8100	14.9999	14.0300	14.2400	-7.171%	2,001,588	-3.441%
2026-06-30	14.5500	15.4200	14.4200	15.3400	+5.285%	2,669,688	-10.365%
2026-06-29	14.4000	14.6500	13.6600	14.5700	+1.251%	2,180,614	-5.628%
2026-06-26	14.5300	14.6300	14.1600	14.3900	-4.639%	2,739,367	-4.448%
2026-06-25	16.5700	16.5700	14.6300	15.0900	-4.069%	3,381,645	-8.880%
2026-06-24	16.8000	16.8200	15.3000	15.7300	-6.230%	2,355,214	-12.587%
2026-06-23	16.9500	17.7000	16.6806	16.7750	-9.520%	2,567,798	-18.033%
2026-06-22	18.4100	18.9800	17.9500	18.5400	+2.374%	2,609,583	-25.836%
2026-06-18	17.8000	18.3100	17.1700	18.1100	+6.844%	4,295,871	-24.075%
2026-06-17	17.2300	17.7700	16.8950	16.9500	+0.953%	1,754,066	-18.879%
2026-06-16	17.5600	17.9100	16.7600	16.7900	-5.938%	2,400,992	-18.106%
2026-06-15	18.9820	19.0000	17.6500	17.8500	+0.847%	3,150,029	-22.969%
2026-06-12	17.6200	18.1000	17.4500	17.7000	+0.113%	2,045,536	-22.316%
2026-06-11	16.9500	17.7200	16.6400	17.6800	+8.934%	3,255,869	-22.229%
2026-06-10	17.6700	17.7800	16.0800	16.2300	-11.166%	7,576,655	-15.280%
2026-06-09	20.4000	20.6800	17.2100	18.2700	-10.133%	7,202,464	-24.740%
2026-06-08	21.1500	21.2400	19.8001	20.3300	+1.245%	4,004,527	-32.366%
2026-06-05	23.1300	23.1300	19.9100	20.0800	-16.089%	4,334,929	-31.524%
2026-06-04	22.6000	24.4829	21.8000	23.9300	-1.075%	3,843,071	-42.541%
2026-06-03	24.0300	24.5700	23.0800	24.1900	+0.876%	5,176,202	-43.158%
2026-06-02	23.0150	25.0900	22.6000	23.9800	+9.448%	6,798,649	-42.661%
2026-06-01	21.0900	23.2000	20.9850	21.9100	+6.514%	8,126,216	-37.243%
2026-05-29	20.9200	21.6000	19.7400	20.5700	-1.201%	4,743,683	-33.155%
2026-05-28	20.2300	21.1800	20.0500	20.8200	+0.823%	2,472,381	-33.958%
2026-05-27	21.4000	21.4000	20.0407	20.6500	-3.640%	2,838,367	-33.414%
2026-05-26	21.7100	22.4400	20.9600	21.4300	+1.854%	5,049,753	-35.838%
2026-05-22	20.0000	21.4400	19.6601	21.0400	+5.782%	4,287,560	-34.648%
2026-05-21	18.5600	20.0300	18.5600	19.8900	+6.250%	4,582,544	-30.870%
2026-05-20	19.1600	19.3600	18.4600	18.7200	-2.955%	5,655,464	-26.549%
2026-05-19	17.5700	19.6100	17.3135	19.2900	+6.575%	5,757,177	-28.720%
2026-05-18	19.4000	19.5000	17.6200	18.1000	-5.037%	4,910,579	-24.033%
2026-05-15	19.0000	19.6900	18.5600	19.0600	-7.834%	4,674,446	-27.859%
2026-05-14	20.4400	20.9100	19.4700	20.6800	+0.462%	4,744,619	-33.511%
2026-05-13	20.6500	21.7400	19.5900	20.5850	+7.718%	8,988,267	-33.204%
2026-05-12	19.4300	20.0800	17.9400	19.1100	-7.458%	9,030,064	-28.048%
2026-05-11	19.0600	21.8000	18.7000	20.6500	+16.076%	13,529,075	-33.414%
2026-05-08	17.5600	19.3000	16.8000	17.7900	+10.979%	13,406,696	-22.709%
2026-05-07	15.4300	17.9500	14.8901	16.0300	+30.008%	24,838,431	-14.223%
2026-05-06	12.2500	12.5400	11.8500	12.3300	+1.232%	4,030,867	+11.517%
2026-05-05	11.7900	12.2900	11.5800	12.1800	+5.363%	2,961,938	+12.890%
2026-05-04	12.4500	12.4500	11.3920	11.5600	-6.093%	2,424,772	+18.945%
2026-05-01	11.6200	12.3750	11.6100	12.3100	+4.766%	2,796,538	+11.698%
2026-04-30	11.7800	11.8863	11.0101	11.7500	+2.620%	2,164,061	+17.021%
2026-04-29	11.1600	11.4600	10.8400	11.4500	+4.662%	1,495,617	+20.087%
2026-04-28	11.0350	11.1200	10.6800	10.9400	-4.870%	2,216,170	+25.686%
2026-04-27	11.9200	12.2000	11.1820	11.5000	-4.880%	3,022,371	+19.565%
2026-04-24	11.2000	12.1799	11.0899	12.0900	+10.613%	4,132,824	+13.730%
2026-04-23	11.5500	11.5757	10.7050	10.9300	-5.368%	2,715,143	+25.801%
2026-04-22	11.8200	12.1600	11.4000	11.5500	-0.773%	3,445,591	+19.048%
2026-04-21	11.0000	11.9800	11.0000	11.6400	+5.914%	4,321,493	+18.127%
2026-04-20	10.9250	11.2000	10.8200	10.9900	-0.991%	2,019,092	+25.114%
2026-04-17	11.3850	11.4800	10.9200	11.1000	-1.508%	3,303,079	+23.874%
2026-04-16	10.3600	11.4000	10.2100	11.2700	+10.707%	5,358,241	+22.005%
2026-04-15	9.8850	10.4550	9.7650	10.1800	+2.004%	2,958,990	+35.069%
2026-04-14	9.6000	10.0800	9.4000	9.9800	+7.775%	2,863,803	+37.776%
2026-04-13	9.1800	9.2800	9.0600	9.2600	+0.543%	1,356,913	+48.488%
2026-04-10	9.1900	9.4591	9.1400	9.2100	+1.544%	1,811,139	+49.294%
2026-04-09	9.0900	9.3980	9.0000	9.0700	-0.110%	1,870,410	+51.599%
2026-04-08	9.2500	9.3400	8.8200	9.0800	+4.009%	1,847,633	+51.432%
2026-04-07	8.8700	8.8800	8.3400	8.7300	-1.356%	1,853,967	+57.503%
2026-04-06	8.1200	9.3200	8.1100	8.8500	+11.602%	5,566,419	+55.367%
2026-04-02	7.6700	8.0200	7.6600	7.9300	-0.875%	974,628	+73.392%
2026-04-01	7.9900	8.2100	7.9750	8.0000	+1.652%	1,287,035	+71.875%
2026-03-31	7.6300	7.9000	7.4900	7.8700	+5.214%	2,263,941	+74.714%
2026-03-30	8.1150	8.1700	7.3650	7.4800	-7.540%	2,714,834	+83.824%
2026-03-27	8.1300	8.2699	8.0513	8.0900	-3.114%	1,606,480	+69.963%
2026-03-26	8.9990	9.0999	8.3100	8.3500	-9.583%	2,510,137	+64.671%
2026-03-25	8.9700	9.4050	8.9600	9.2350	+4.943%	2,232,367	+48.890%
2026-03-24	8.6200	9.0300	8.5805	8.8000	+1.382%	1,454,350	+56.250%
2026-03-23	8.6100	8.9100	8.5500	8.6800	+1.048%	2,720,873	+58.410%
2026-03-20	9.0300	9.1000	8.4600	8.5900	-4.449%	3,186,706	+60.070%
2026-03-19	8.8000	9.0300	8.5315	8.9900	-0.991%	3,072,782	+52.948%
2026-03-18	9.0800	9.6800	8.9950	9.0800	+0.221%	4,893,628	+51.432%
2026-03-17	9.3400	9.8980	9.0250	9.0600	-5.230%	6,222,663	+51.766%
2026-03-16	10.3500	10.3500	9.2100	9.5600	-2.846%	6,251,408	+43.828%
2026-03-13	10.4500	11.5200	9.7600	9.8400	-2.863%	16,255,928	+39.736%
2026-03-12	11.7700	12.0000	10.0500	10.1300	+10.710%	35,903,520	+35.735%
2026-03-11	8.4000	9.1900	8.3800	9.1500	+10.374%	2,771,280	+50.273%
2026-03-10	7.7200	8.4200	7.7100	8.2900	+7.383%	2,680,533	+65.862%
2026-03-09	7.2800	7.7400	7.2100	7.7200	+4.324%	1,086,446	+78.109%
2026-03-06	7.4300	7.6100	7.3550	7.4000	-3.646%	1,159,166	+85.811%
2026-03-05	7.6200	7.8350	7.4100	7.6800	+0.392%	1,416,920	+79.036%
2026-03-04	7.3700	7.9100	7.3600	7.6500	+4.651%	1,854,918	+79.739%
2026-03-03	7.1300	7.4200	7.0200	7.3100	0.000%	1,799,148	+88.098%
2026-03-02	7.0900	7.3300	7.0700	7.3100	+0.412%	1,125,865	+88.098%
2026-02-27	7.3400	7.3500	7.1850	7.2800	-3.063%	1,001,707	+88.874%
2026-02-26	7.7000	7.7000	7.3650	7.5100	-2.594%	1,092,109	+83.089%
2026-02-25	7.6800	7.7400	7.5601	7.7100	+0.130%	898,204	+78.340%
2026-02-24	7.6400	7.9750	7.6100	7.7000	+1.183%	1,268,844	+78.571%
2026-02-23	7.5000	7.6200	7.3600	7.6100	+1.332%	1,073,920	+80.683%
2026-02-20	7.3200	7.5850	7.3200	7.5100	+1.762%	1,007,079	+83.089%
2026-02-19	7.3700	7.4600	7.2600	7.3800	-1.469%	956,340	+86.314%
2026-02-18	7.5100	7.6350	7.4500	7.4900	-0.795%	794,688	+83.578%
2026-02-17	7.6000	7.6850	7.4117	7.5500	-2.202%	829,696	+82.119%
2026-02-13	7.7100	8.0700	7.7000	7.7200	-0.387%	987,579	+78.109%
2026-02-12	7.6500	7.9900	7.4600	7.7500	-6.061%	2,968,123	+77.419%
2026-02-11	8.0900	8.2900	8.0200	8.2500	+2.230%	1,750,206	+66.667%
2026-02-10	8.0500	8.1950	8.0200	8.0700	+0.749%	626,206	+70.384%
2026-02-09	7.8800	8.0750	7.8201	8.0100	+1.264%	591,652	+71.660%
2026-02-06	7.6700	7.9550	7.6000	7.9100	+4.216%	916,624	+73.831%
2026-02-05	7.4100	7.6284	7.2880	7.5900	+0.530%	1,294,441	+81.159%
2026-02-04	7.6000	7.7000	7.3600	7.5500	-3.081%	1,210,622	+82.119%
2026-02-03	8.1000	8.1100	7.6000	7.7900	-2.258%	1,178,921	+76.508%
2026-02-02	8.0000	8.1550	7.9300	7.9700	-1.968%	1,242,621	+72.522%
2026-01-30	8.2300	8.3450	8.0650	8.1300	-2.867%	1,061,605	+69.127%
2026-01-29	8.5300	8.5300	8.1300	8.3700	-1.761%	1,093,939	+64.277%
2026-01-28	8.5400	8.7800	8.5100	8.5200	+1.068%	1,297,422	+61.385%
2026-01-27	8.3000	8.5100	8.2700	8.4300	+2.306%	859,964	+63.108%
2026-01-26	8.3500	8.3500	8.2000	8.2400	-2.138%	681,968	+66.869%
2026-01-23	8.5700	8.6100	8.3150	8.4200	-1.750%	618,091	+63.302%
2026-01-22	8.7200	8.8550	8.5420	8.5700	0.000%	785,644	+60.443%
2026-01-21	8.3000	8.6000	8.3000	8.5700	+4.896%	1,144,024	+60.443%
2026-01-20	8.4300	8.4999	8.1500	8.1700	-4.889%	960,354	+68.299%
2026-01-16	8.5600	9.0380	8.5000	8.5900	+2.019%	1,597,981	+60.070%
2026-01-15	8.6000	8.6500	8.4050	8.4200	-0.941%	896,249	+63.302%
2026-01-14	8.6300	8.6300	8.3098	8.5000	-0.352%	979,402	+61.765%
2026-01-13	8.3100	8.6400	8.2450	8.5300	+2.647%	1,334,200	+61.196%
2026-01-12	8.1000	8.3600	8.0500	8.3100	+1.714%	985,212	+65.463%
2026-01-09	8.3100	8.3400	8.1550	8.1700	-1.090%	861,178	+68.299%
2026-01-08	8.2800	8.3568	8.1575	8.2600	-0.242%	811,818	+66.465%
2026-01-07	8.5500	8.5500	8.2200	8.2800	-3.609%	1,091,913	+66.063%
2026-01-06	8.5500	8.6800	8.4501	8.5900	+1.898%	1,122,518	+60.070%
2026-01-05	8.7500	8.8000	8.3900	8.4300	-1.172%	1,223,030	+63.108%
2026-01-02	8.2700	8.7100	8.2700	8.5300	+4.151%	598,378	+61.196%
2025-12-31	8.1600	8.3150	8.1500	8.1900	-0.486%	614,098	+67.888%
2025-12-30	8.2100	8.3300	8.1900	8.2300	+0.366%	579,033	+67.072%
2025-12-29	8.2800	8.4600	8.1750	8.2000	-1.796%	634,752	+67.683%
2025-12-26	8.3400	8.5100	8.2700	8.3500	+1.090%	685,179	+64.671%
2025-12-24	8.2300	8.2900	8.2000	8.2600	+0.121%	252,723	+66.465%
2025-12-23	8.2700	8.3200	8.2400	8.2500	-0.242%	425,290	+66.667%
2025-12-22	8.2600	8.3150	8.1700	8.2700	+2.099%	607,681	+66.264%
2025-12-19	8.1300	8.2999	8.0700	8.1000	-0.123%	1,460,855	+69.753%
2025-12-18	8.2800	8.3899	8.1050	8.1100	+0.871%	508,071	+69.544%
2025-12-17	8.3500	8.4350	8.0000	8.0400	-2.899%	881,117	+71.020%
2025-12-16	8.3900	8.4765	8.2320	8.2800	-2.012%	869,231	+66.063%
2025-12-15	8.7300	8.7800	8.4150	8.4500	-2.650%	693,492	+62.722%
2025-12-12	9.0500	9.0507	8.5800	8.6800	-4.720%	1,612,336	+58.410%
2025-12-11	9.2600	9.3787	9.0650	9.1100	-3.903%	956,507	+50.933%
2025-12-10	9.3400	9.5800	9.1900	9.4800	+1.608%	1,013,696	+45.042%
2025-12-09	9.1900	9.3700	9.0250	9.3300	+0.431%	1,460,150	+47.374%
2025-12-08	9.1300	9.8400	9.1300	9.2900	+2.426%	2,577,221	+48.009%
2025-12-05	8.4700	9.2250	8.3801	9.0700	+10.207%	3,344,135	+51.599%
2025-12-04	8.0000	8.2850	7.8890	8.2300	+1.856%	1,019,544	+67.072%
2025-12-03	7.7400	8.1200	7.6900	8.0800	+4.393%	1,145,677	+70.173%
2025-12-02	7.5900	7.7950	7.5700	7.7400	+2.926%	828,471	+77.649%
2025-12-01	7.5000	7.6400	7.4201	7.5200	-0.529%	799,270	+82.846%
2025-11-28	7.4600	7.6250	7.4500	7.5600	+2.024%	758,814	+81.878%
2025-11-26	7.4100	7.5080	7.3700	7.4100	+0.679%	870,785	+85.560%
2025-11-25	7.2700	7.3700	7.1300	7.3600	+0.136%	1,261,470	+86.821%
2025-11-24	7.2000	7.4000	7.2000	7.3500	+2.368%	855,558	+87.075%
2025-11-21	6.9200	7.2800	6.8500	7.1800	+3.608%	1,016,029	+91.504%
2025-11-20	7.3200	7.4300	6.9050	6.9300	-3.883%	1,236,892	+98.413%
2025-11-19	7.2000	7.3500	7.1350	7.2100	+0.139%	694,431	+90.707%
2025-11-18	7.0900	7.2450	7.0000	7.2000	-0.415%	1,138,844	+90.972%
2025-11-17	7.4500	7.4685	7.1300	7.2300	-2.297%	841,614	+90.180%
2025-11-14	7.1900	7.5198	7.1700	7.4000	+0.271%	763,576	+85.811%
2025-11-13	7.5200	7.5600	7.2800	7.3800	-2.895%	796,259	+86.314%
2025-11-12	7.8100	7.8499	7.5100	7.6000	-1.682%	1,754,251	+80.921%
2025-11-11	7.9300	7.9500	7.6600	7.7300	-2.889%	1,040,058	+77.878%
2025-11-10	8.1700	8.2000	7.8900	7.9600	-2.211%	1,205,939	+72.739%
2025-11-07	7.8300	8.1400	7.6900	8.1400	+2.973%	1,405,249	+68.919%
2025-11-06	8.7000	9.0200	7.7700	7.9050	-12.941%	2,660,673	+73.941%
2025-11-05	8.8200	9.0900	8.7450	9.0800	+3.653%	1,238,931	+51.432%
2025-11-04	9.0100	9.0800	8.6300	8.7600	-5.806%	1,019,654	+56.963%
2025-11-03	9.4900	9.4900	9.1700	9.3000	-1.274%	677,108	+47.849%
2025-10-31	9.4200	9.5200	9.3042	9.4200	+0.534%	624,984	+45.966%
2025-10-30	9.4800	9.5600	9.3200	9.3700	-1.576%	632,182	+46.745%
2025-10-29	9.5000	9.7000	9.4750	9.5200	+0.954%	919,228	+44.433%
2025-10-28	9.5300	9.5800	9.3600	9.4300	-1.360%	621,379	+45.811%
2025-10-27	9.5400	9.6700	9.4200	9.5600	+2.906%	861,137	+43.828%
2025-10-24	9.2100	9.4000	9.1600	9.2900	+3.683%	840,481	+48.009%
2025-10-23	8.7500	9.0000	8.7400	8.9600	+1.818%	638,556	+53.460%
2025-10-22	9.1000	9.1300	8.6544	8.8000	-3.930%	854,334	+56.250%
2025-10-21	9.4800	9.4800	9.1500	9.1600	-3.782%	689,269	+50.109%
2025-10-20	9.3500	9.6400	9.3450	9.5200	+2.697%	835,434	+44.433%
2025-10-17	9.1500	9.4050	9.0824	9.2700	-0.323%	1,253,756	+48.328%
2025-10-16	9.6500	9.6500	9.2550	9.3000	-2.105%	1,070,184	+47.849%
2025-10-15	9.2500	9.5900	9.1966	9.5000	+4.510%	1,985,509	+44.737%
2025-10-14	8.7100	9.1800	8.6631	9.0900	+2.135%	1,152,217	+51.265%
2025-10-13	8.4300	8.9300	8.4009	8.9000	+9.471%	1,498,877	+54.494%
2025-10-10	8.9800	9.0500	8.1150	8.1300	-9.060%	2,109,371	+69.127%
2025-10-09	9.0500	9.2200	8.9100	8.9400	-0.997%	712,287	+53.803%
2025-10-08	9.0300	9.1207	8.9200	9.0300	+0.445%	656,853	+52.270%
2025-10-07	9.2300	9.3050	8.9500	8.9900	-1.963%	980,239	+52.948%
2025-10-06	8.7900	9.2353	8.7000	9.1700	+6.257%	1,446,943	+49.945%
2025-10-03	8.7400	8.8750	8.5700	8.6300	-0.461%	614,194	+59.328%
2025-10-02	8.7700	8.8000	8.5500	8.6700	+0.347%	1,015,403	+58.593%
2025-10-01	8.7600	8.8406	8.6000	8.6400	-2.152%	957,191	+59.144%
2025-09-30	8.6500	8.8400	8.5200	8.8300	+1.963%	743,055	+55.719%
2025-09-29	8.6300	8.8400	8.6100	8.6600	+1.405%	630,057	+58.776%
2025-09-26	8.6800	8.7000	8.4947	8.5400	-1.272%	660,213	+61.007%
2025-09-25	8.5900	8.7500	8.4650	8.6500	-1.593%	1,007,679	+58.960%
2025-09-24	8.7600	8.8700	8.6309	8.7900	+1.151%	1,016,616	+56.428%
2025-09-23	8.9000	9.0050	8.6900	8.6900	-1.919%	1,440,135	+58.228%
2025-09-22	8.5300	8.9000	8.4400	8.8600	+4.235%	921,933	+55.192%
2025-09-19	8.7800	8.8100	8.4800	8.5000	-3.189%	1,852,187	+61.765%
2025-09-18	8.5800	8.8800	8.4800	8.7800	+4.028%	1,581,375	+56.606%
2025-09-17	8.1900	8.5350	8.1300	8.4400	+2.179%	978,119	+62.915%
2025-09-16	8.2700	8.2800	8.1500	8.2600	-0.482%	862,442	+66.465%
2025-09-15	8.3100	8.4150	8.2520	8.3000	+0.363%	684,271	+65.663%
2025-09-12	8.3300	8.3300	8.2250	8.2700	-0.720%	607,836	+66.264%
2025-09-11	8.4600	8.5600	8.3150	8.3300	-1.537%	725,826	+65.066%
2025-09-10	8.3500	8.6650	8.3300	8.4600	+0.955%	1,083,055	+62.530%
2025-09-09	8.4800	8.4800	8.3012	8.3800	-0.593%	659,020	+64.081%
2025-09-08	8.4600	8.5150	8.2900	8.4300	+0.477%	732,342	+63.108%
2025-09-05	8.4900	8.5900	8.3050	8.3900	+0.841%	678,947	+63.886%
2025-09-04	8.1800	8.3450	8.0850	8.3200	+1.340%	536,468	+65.264%
2025-09-03	8.1400	8.2900	8.1300	8.2100	+1.609%	760,523	+67.479%
2025-09-02	8.0000	8.1500	7.9700	8.0800	-0.737%	776,565	+70.173%
2025-08-29	8.5500	8.5850	8.0750	8.1400	-5.787%	1,398,675	+68.919%
2025-08-28	8.5100	8.7500	8.5000	8.6400	+2.007%	1,760,256	+59.144%
2025-08-27	8.1300	8.4900	8.1000	8.4700	+3.545%	1,606,034	+62.338%
2025-08-26	7.8100	8.3388	7.7976	8.1800	+5.277%	1,842,605	+68.093%
2025-08-25	7.8000	7.8700	7.7700	7.7700	-0.639%	649,159	+76.963%
2025-08-22	7.5200	7.9888	7.5100	7.8200	+4.267%	1,028,195	+75.831%
2025-08-21	7.4200	7.5300	7.3623	7.5000	+0.134%	652,289	+83.333%
2025-08-20	7.5500	7.6500	7.2400	7.4900	-1.318%	1,726,857	+83.578%
2025-08-19	7.5900	7.7800	7.5400	7.5900	0.000%	2,606,515	+81.159%
2025-08-18	7.4600	7.6750	7.4600	7.5900	+2.291%	1,382,579	+81.159%
2025-08-15	7.4800	7.5100	7.3300	7.4200	-1.067%	993,000	+85.310%
2025-08-14	7.3600	7.5300	7.2800	7.5000	+0.942%	959,510	+83.333%
2025-08-13	7.4100	7.5500	7.3000	7.4300	+0.678%	1,489,788	+85.061%
2025-08-12	7.2900	7.4150	7.2500	7.3800	+2.358%	1,334,843	+86.314%
2025-08-11	7.3000	7.4800	7.1800	7.2100	-0.825%	1,267,455	+90.707%
2025-08-08	7.2200	7.4000	7.1850	7.2700	+1.536%	1,477,529	+89.133%
2025-08-07	7.5400	7.5600	7.0400	7.1600	-17.034%	4,144,250	+92.039%
2025-08-06	8.6200	8.6900	8.4542	8.6300	-0.690%	906,895	+59.328%
2025-08-05	8.7000	8.8800	8.6400	8.6900	+0.115%	1,034,971	+58.228%
2025-08-04	8.7000	8.7500	8.6310	8.6800	+0.347%	598,874	+58.410%
2025-08-01	8.6500	8.7900	8.5200	8.6500	-2.370%	862,500	+58.960%
2025-07-31	9.0100	9.0812	8.7400	8.8600	-1.991%	984,683	+55.192%
2025-07-30	9.1900	9.2500	8.9300	9.0400	-0.659%	769,200	+52.102%
2025-07-29	9.4200	9.4576	9.0950	9.1000	-3.602%	995,942	+51.099%
2025-07-28	9.5800	9.6780	9.4200	9.4400	-1.048%	643,528	+45.657%
2025-07-25	9.6000	9.6298	9.4600	9.5400	-0.313%	575,483	+44.130%
2025-07-24	9.8000	9.8500	9.5100	9.5700	-1.947%	925,361	+43.678%
2025-07-23	9.6600	9.7900	9.5650	9.7600	+1.561%	797,239	+40.881%
2025-07-22	9.5000	9.6700	9.4500	9.6100	+0.209%	1,244,846	+43.080%
2025-07-21	9.5000	9.8100	9.5000	9.5900	+0.841%	988,821	+43.379%
2025-07-18	9.6200	9.6900	9.4700	9.5100	-0.731%	906,514	+44.585%
2025-07-17	9.4500	9.6400	9.4400	9.5800	+1.483%	770,912	+43.528%
2025-07-16	9.4500	9.5394	9.1600	9.4400	-1.152%	1,044,412	+45.657%
2025-07-15	9.4800	9.7200	9.4250	9.5500	+2.248%	1,658,947	+43.979%
2025-07-14	9.4700	9.4700	9.3000	9.3400	-0.426%	783,771	+47.216%
2025-07-11	9.3200	9.4700	9.2300	9.3800	+1.078%	967,465	+46.588%
2025-07-10	9.3600	9.5000	9.2300	9.2800	+0.108%	1,126,644	+48.168%
2025-07-09	9.3000	9.4400	9.1608	9.2700	+0.651%	764,775	+48.328%
2025-07-08	9.0300	9.3500	9.0300	9.2100	+1.993%	998,613	+49.294%
2025-07-07	9.3700	9.3700	8.9900	9.0300	-4.140%	1,061,975	+52.270%
2025-07-03	9.2400	9.5400	9.2172	9.4200	+2.838%	1,231,880	+45.966%
2025-07-02	8.9300	9.2100	8.9250	9.1600	+2.576%	1,072,457	+50.109%
2025-07-01	8.9400	9.1100	8.8303	8.9300	0.000%	1,467,578	+53.975%
2025-06-30	8.9300	9.8200	8.5800	8.9300	-5.403%	1,481,108	+53.975%
2025-06-27	9.5600	9.6500	9.2850	9.4400	+0.106%	1,446,789	+45.657%
2025-06-26	9.2400	9.5100	9.2400	9.4300	+2.389%	1,762,102	+45.811%
2025-06-25	9.3100	9.3500	9.0900	9.2100	-0.754%	1,271,112	+49.294%
2025-06-24	8.9600	9.3200	8.9600	9.2800	+5.575%	1,039,443	+48.168%
2025-06-23	8.8400	8.8500	8.5448	8.7900	-1.347%	1,286,015	+56.428%
2025-06-20	9.4700	9.5299	8.8800	8.9100	-5.011%	3,365,625	+54.321%
2025-06-18	9.1100	9.3800	9.0500	9.3800	+3.190%	1,786,283	+46.588%
2025-06-17	9.1600	9.2850	9.0600	9.0900	-0.764%	1,115,172	+51.265%
2025-06-16	8.8800	9.3300	8.8800	9.1600	+3.153%	1,561,582	+50.109%
2025-06-13	9.0000	9.0600	8.8129	8.8800	-2.525%	832,589	+54.842%
2025-06-12	9.1300	9.2200	9.0250	9.1100	-0.437%	1,102,970	+50.933%
2025-06-11	9.3000	9.4500	9.0646	9.1500	+1.893%	1,924,524	+50.273%
2025-06-10	8.9000	9.0000	8.7050	8.9800	+1.699%	1,139,992	+53.118%
2025-06-09	8.7500	9.0050	8.7500	8.8300	+1.611%	1,146,618	+55.719%
2025-06-06	8.5500	8.6950	8.4831	8.6900	+2.962%	851,706	+58.228%
2025-06-05	8.5900	8.6900	8.3600	8.4400	-1.287%	924,036	+62.915%
2025-06-04	8.4900	8.6300	8.3150	8.5500	+1.786%	1,181,048	+60.819%
2025-06-03	8.3000	8.5200	8.1200	8.4000	+1.083%	1,195,669	+63.690%
2025-06-02	8.1500	8.3700	8.0900	8.3100	+1.963%	1,200,999	+65.463%
2025-05-30	8.2700	8.3900	8.0000	8.1500	-2.278%	1,534,477	+68.712%
2025-05-29	8.5400	8.6190	8.3000	8.3400	-0.714%	1,223,136	+64.868%
2025-05-28	8.6400	8.6500	8.3800	8.4000	-2.552%	1,142,711	+63.690%
2025-05-27	8.3200	8.7550	8.2800	8.6200	+4.994%	1,782,506	+59.513%
2025-05-23	8.1000	8.2800	8.0300	8.2100	-0.122%	801,412	+67.479%
2025-05-22	8.2700	8.3500	8.2050	8.2200	-0.122%	703,763	+67.275%
2025-05-21	8.3100	8.5200	8.1750	8.2300	-2.488%	1,079,962	+67.072%
2025-05-20	8.4000	8.5000	8.2500	8.4400	+1.199%	779,216	+62.915%
2025-05-19	8.0100	8.3965	8.0100	8.3400	+0.969%	959,333	+64.868%
2025-05-16	8.4000	8.4500	8.2300	8.2600	-2.133%	1,069,682	+66.465%
2025-05-15	8.3800	8.4695	8.2300	8.4400	-0.706%	1,036,339	+62.915%
2025-05-14	8.5600	8.6500	8.3300	8.5000	+1.070%	1,227,850	+61.765%
2025-05-13	8.0000	8.5000	7.9500	8.4100	+2.938%	2,326,648	+63.496%
2025-05-12	8.0800	8.4250	8.0200	8.1700	+7.500%	2,857,123	+68.299%
2025-05-09	7.7650	7.7800	7.5000	7.6000	+0.396%	1,673,473	+80.921%
2025-05-08	7.6800	7.8200	7.4500	7.5700	+1.339%	809,183	+81.638%
2025-05-07	7.5900	7.5900	7.3100	7.4700	-0.533%	1,153,248	+84.070%
2025-05-06	7.4100	7.5650	7.3500	7.5100	+0.133%	1,134,331	+83.089%
2025-05-05	7.6500	7.6699	7.4900	7.5000	-2.471%	893,812	+83.333%
2025-05-02	7.2700	7.7700	7.2700	7.6900	+7.854%	2,142,244	+78.804%
2025-05-01	7.2300	7.3100	7.1250	7.1300	+0.777%	1,036,938	+92.847%
2025-04-30	6.8800	7.0900	6.7600	7.0750	+1.071%	1,113,400	+94.346%
2025-04-29	7.0500	7.1350	6.9700	7.0000	-1.547%	708,137	+96.429%
2025-04-28	7.1800	7.2899	7.0000	7.1100	+0.424%	1,303,009	+93.390%
2025-04-25	6.9000	7.1130	6.9000	7.0800	+2.312%	1,021,342	+94.209%
2025-04-24	6.7200	6.9500	6.6700	6.9200	+3.904%	785,767	+98.699%
2025-04-23	6.7100	6.8950	6.6200	6.6600	+4.553%	1,068,570	+106.456%
2025-04-22	6.3800	6.4700	6.2800	6.3700	+1.433%	1,092,397	+115.856%
2025-04-21	6.2900	6.4100	6.2150	6.2800	-2.937%	755,022	+118.949%
2025-04-17	6.4300	6.5050	6.3950	6.4700	+0.310%	687,825	+112.519%
2025-04-16	6.4800	6.5650	6.2300	6.4500	-3.443%	944,641	+113.178%
2025-04-15	6.6100	6.7850	6.5498	6.6800	+2.141%	1,147,453	+105.838%
2025-04-14	6.5700	6.6400	6.3650	6.5400	+3.481%	1,370,398	+110.245%
2025-04-11	6.1400	6.3700	6.0400	6.3200	+2.764%	1,130,367	+117.563%
2025-04-10	6.4500	6.4800	5.9543	6.1500	-7.658%	2,058,915	+123.577%
2025-04-09	5.8900	6.7650	5.7000	6.6600	+13.073%	2,433,389	+106.456%
2025-04-08	6.3500	6.5700	5.7700	5.8900	-3.758%	1,909,596	+133.447%
2025-04-07	5.9100	6.5400	5.6600	6.1200	-2.080%	2,620,441	+124.673%
2025-04-04	6.5500	6.7000	6.1000	6.2500	-7.544%	2,450,520	+120.000%
2025-04-03	6.9000	7.0585	6.6350	6.7600	-9.746%	2,611,646	+103.402%
2025-04-02	7.3800	7.5705	7.2700	7.4900	+0.672%	1,511,520	+83.578%
2025-04-01	7.3600	7.5400	7.1600	7.4400	+1.224%	1,722,094	+84.812%
2025-03-31	7.2700	7.4250	7.1700	7.3500	-2.520%	1,851,169	+87.075%
2025-03-28	7.7000	7.8200	7.4500	7.5400	-2.960%	2,134,633	+82.361%
2025-03-27	7.9000	7.9600	7.7500	7.7700	-2.632%	1,545,788	+76.963%
2025-03-26	8.2900	8.3000	7.8900	7.9800	-3.971%	1,788,240	+72.306%
2025-03-25	8.6200	8.6450	8.2700	8.3100	-3.147%	1,687,505	+65.463%
2025-03-24	8.7200	8.7600	8.5700	8.5800	+1.418%	1,842,604	+60.256%
2025-03-21	8.5500	8.6050	8.3700	8.4600	-2.197%	3,367,078	+62.530%
2025-03-20	8.6100	9.0200	8.5700	8.6500	+1.051%	2,601,390	+58.960%
2025-03-19	9.3900	9.5500	8.5100	8.5600	-9.514%	4,289,951	+60.631%
2025-03-18	9.1800	9.5000	9.0400	9.4600	+2.492%	2,891,325	+45.349%
2025-03-17	9.0600	9.3100	8.9150	9.2300	+3.708%	1,931,015	+48.971%
2025-03-14	8.9500	9.1300	8.8500	8.9000	+2.653%	1,968,567	+54.494%
2025-03-13	8.6300	8.8350	8.4600	8.6700	-0.573%	1,491,095	+58.593%
2025-03-12	8.6500	8.9800	8.5450	8.7200	+2.709%	3,179,113	+57.683%
2025-03-11	8.7500	8.8800	8.3100	8.4900	-1.394%	2,508,629	+61.955%
2025-03-10	9.4600	9.4600	8.5100	8.6100	-11.692%	3,593,487	+59.698%
2025-03-07	9.4000	9.7500	9.1000	9.7500	+2.740%	1,807,919	+41.026%
2025-03-06	9.6900	10.1000	9.4101	9.4900	-5.195%	3,391,021	+44.889%
2025-03-05	9.7700	10.3787	9.6400	10.0100	+5.368%	3,507,851	+37.363%
2025-03-04	9.1000	9.8200	8.6490	9.5000	+2.151%	3,976,970	+44.737%
2025-03-03	10.0600	10.2000	9.2550	9.3000	-7.738%	2,636,916	+47.849%
2025-02-28	9.6300	10.1300	9.5950	10.0800	+2.439%	2,123,642	+36.409%
2025-02-27	10.3500	10.4500	9.7650	9.8400	-4.000%	2,687,389	+39.736%
2025-02-26	9.9400	10.2600	9.8068	10.2500	+6.438%	2,602,249	+34.146%
2025-02-25	9.6900	10.0200	9.5900	9.6300	-4.084%	3,069,582	+42.783%
2025-02-24	10.7150	10.7700	9.6850	10.0400	-5.550%	4,136,140	+36.952%
2025-02-21	11.3600	11.6400	10.6000	10.6300	-5.511%	3,845,304	+29.351%
2025-02-20	11.3600	11.5100	10.7000	11.2500	-1.142%	3,611,529	+22.222%
2025-02-19	10.8000	11.8000	10.7800	11.3800	+5.762%	5,928,083	+20.826%
2025-02-18	11.4300	11.6500	10.6651	10.7600	-1.103%	5,213,967	+27.788%
2025-02-14	10.2200	11.1399	10.2200	10.8800	+9.677%	6,213,247	+26.379%

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

HIMX
Himax Technologies, Inc.
stock NASDAQ ADR