Himax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.00	21.17	19.66	21.25	-	6.84%	1,893,975
May 21, 2026	18.56	20.03	18.56	19.89	19.89	6.25%	4,562,475
May 20, 2026	19.16	19.36	18.46	18.72	18.72	-2.95%	5,639,459
May 19, 2026	17.57	19.61	17.31	19.29	19.29	6.57%	5,716,629
May 18, 2026	19.40	19.50	17.62	18.10	18.10	-5.04%	4,867,272
May 15, 2026	19.00	19.69	18.56	19.06	19.06	-7.83%	4,674,445
May 14, 2026	20.44	20.91	19.47	20.68	20.68	0.46%	4,744,618
May 13, 2026	20.65	21.74	19.59	20.59	20.59	7.72%	8,988,266
May 12, 2026	19.43	20.08	17.94	19.11	19.11	-7.46%	9,030,164
May 11, 2026	19.06	21.80	18.70	20.65	20.65	16.08%	13,529,074
May 8, 2026	17.56	19.30	16.80	17.79	17.79	10.98%	13,406,695
May 7, 2026	15.43	17.95	14.89	16.03	16.03	30.01%	24,838,431
May 6, 2026	12.25	12.54	11.85	12.33	12.33	1.23%	4,030,866
May 5, 2026	11.79	12.29	11.58	12.18	12.18	5.36%	2,961,937
May 4, 2026	12.45	12.45	11.39	11.56	11.56	-6.09%	2,424,771
May 1, 2026	11.62	12.38	11.61	12.31	12.31	4.77%	2,796,538
Apr 30, 2026	11.78	11.89	11.01	11.75	11.75	2.62%	2,164,060
Apr 29, 2026	11.16	11.46	10.84	11.45	11.45	4.66%	1,495,616
Apr 28, 2026	11.04	11.12	10.68	10.94	10.94	-4.87%	2,216,245
Apr 27, 2026	11.92	12.20	11.18	11.50	11.50	-4.88%	3,059,086
Apr 24, 2026	11.20	12.18	11.09	12.09	12.09	10.61%	4,133,191
Apr 23, 2026	11.55	11.58	10.71	10.93	10.93	-5.37%	2,715,143
Apr 22, 2026	11.82	12.16	11.40	11.55	11.55	-0.77%	3,445,590
Apr 21, 2026	11.00	11.98	11.00	11.64	11.64	5.91%	4,321,869
Apr 20, 2026	10.93	11.20	10.82	10.99	10.99	-0.99%	2,019,096
Apr 17, 2026	11.39	11.48	10.92	11.10	11.10	-1.51%	3,303,079
Apr 16, 2026	10.36	11.40	10.21	11.27	11.27	10.71%	5,358,240
Apr 15, 2026	9.89	10.46	9.77	10.18	10.18	2.00%	2,958,989
Apr 14, 2026	9.60	10.08	9.40	9.98	9.98	7.78%	2,863,803
Apr 13, 2026	9.18	9.28	9.06	9.26	9.26	0.54%	1,356,976
Apr 10, 2026	9.19	9.46	9.14	9.21	9.21	1.54%	1,811,139
Apr 9, 2026	9.09	9.40	9.00	9.07	9.07	-0.11%	1,870,409
Apr 8, 2026	9.25	9.34	8.82	9.08	9.08	4.01%	1,847,633
Apr 7, 2026	8.87	8.88	8.34	8.73	8.73	-1.36%	1,853,967
Apr 6, 2026	8.12	9.32	8.11	8.85	8.85	11.60%	5,566,418
Apr 2, 2026	7.67	8.02	7.66	7.93	7.93	-0.88%	974,627
Apr 1, 2026	7.99	8.21	7.98	8.00	8.00	1.65%	1,287,034
Mar 31, 2026	7.63	7.90	7.49	7.87	7.87	5.21%	2,263,940
Mar 30, 2026	8.12	8.17	7.37	7.48	7.48	-7.54%	2,714,834
Mar 27, 2026	8.13	8.27	8.05	8.09	8.09	-3.11%	1,606,480
Mar 26, 2026	9.00	9.10	8.31	8.35	8.35	-9.58%	2,510,137
Mar 25, 2026	8.97	9.41	8.96	9.24	9.24	4.94%	2,232,367
Mar 24, 2026	8.62	9.03	8.58	8.80	8.80	1.38%	1,454,350
Mar 23, 2026	8.61	8.91	8.55	8.68	8.68	1.05%	2,720,872
Mar 20, 2026	9.03	9.10	8.46	8.59	8.59	-4.45%	3,188,546
Mar 19, 2026	8.80	9.03	8.53	8.99	8.99	-0.99%	3,072,782
Mar 18, 2026	9.08	9.68	9.00	9.08	9.08	0.22%	4,893,628
Mar 17, 2026	9.34	9.90	9.03	9.06	9.06	-5.23%	6,222,707
Mar 16, 2026	10.35	10.35	9.21	9.56	9.56	-2.85%	6,251,407
Mar 13, 2026	10.45	11.52	9.76	9.84	9.84	-2.86%	16,255,928