Himax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	13.28	13.72	13.05	13.22	-	-2.94%	493,885
Jul 22, 2026	13.28	13.88	13.25	13.62	13.62	-0.40%	1,039,741
Jul 21, 2026	13.30	13.75	13.17	13.68	13.68	7.76%	1,360,716
Jul 20, 2026	13.17	13.27	12.63	12.69	12.69	-0.86%	1,139,011
Jul 17, 2026	12.25	13.11	12.09	12.80	12.80	-0.78%	1,319,158
Jul 16, 2026	13.40	13.55	12.82	12.90	12.90	-7.33%	2,049,609
Jul 15, 2026	14.32	14.43	13.53	13.92	13.92	-1.42%	1,243,959
Jul 14, 2026	14.76	14.85	13.89	14.12	14.12	-1.05%	1,593,322
Jul 13, 2026	14.70	14.83	14.09	14.27	14.27	-6.30%	1,692,138
Jul 10, 2026	15.59	15.65	15.09	15.23	15.23	-3.12%	1,104,089
Jul 9, 2026	15.75	16.07	15.16	15.72	15.72	5.50%	2,939,281
Jul 8, 2026	13.90	14.98	13.79	14.90	14.90	6.05%	2,806,909
Jul 7, 2026	13.41	14.39	13.20	14.05	14.05	-1.82%	3,696,731
Jul 6, 2026	13.52	14.82	13.52	14.31	14.31	8.82%	2,709,644
Jul 2, 2026	14.46	14.55	12.90	13.15	13.15	-7.65%	2,716,293
Jul 1, 2026	14.81	15.00	14.03	14.24	14.24	-7.17%	2,003,570
Jun 30, 2026	14.55	15.42	14.42	15.34	15.34	7.06%	2,669,687
Jun 29, 2026	14.40	14.65	13.66	14.57	14.33	1.25%	2,180,614
Jun 26, 2026	14.53	14.63	14.16	14.39	14.15	-4.64%	2,739,366
Jun 25, 2026	16.57	16.57	14.63	15.09	14.84	-4.07%	3,381,645
Jun 24, 2026	16.80	16.82	15.30	15.73	15.47	-6.23%	2,355,213
Jun 23, 2026	16.95	17.70	16.68	16.78	16.50	-9.52%	2,567,798
Jun 22, 2026	18.41	18.98	17.95	18.54	18.23	2.37%	2,609,583
Jun 18, 2026	17.80	18.31	17.17	18.11	17.81	6.84%	4,295,871
Jun 17, 2026	17.23	17.77	16.90	16.95	16.67	0.95%	1,754,066
Jun 16, 2026	17.56	17.91	16.76	16.79	16.51	-5.94%	2,400,991
Jun 15, 2026	18.98	19.00	17.65	17.85	17.55	0.85%	3,150,028
Jun 12, 2026	17.62	18.10	17.45	17.70	17.41	0.11%	2,045,535
Jun 11, 2026	16.95	17.72	16.64	17.68	17.39	8.93%	3,255,869
Jun 10, 2026	17.67	17.78	16.08	16.23	15.96	-11.17%	7,576,654
Jun 9, 2026	20.40	20.68	17.21	18.27	17.97	-10.13%	7,202,464
Jun 8, 2026	21.15	21.24	19.80	20.33	19.99	1.25%	4,004,526
Jun 5, 2026	23.13	23.13	19.91	20.08	19.75	-16.09%	4,334,928
Jun 4, 2026	22.60	24.48	21.80	23.93	23.53	-1.07%	3,843,070
Jun 3, 2026	24.03	24.57	23.08	24.19	23.79	0.88%	5,176,202
Jun 2, 2026	23.02	25.09	22.60	23.98	23.58	9.45%	6,798,248
Jun 1, 2026	21.09	23.20	20.99	21.91	21.55	6.51%	8,126,215
May 29, 2026	20.92	21.60	19.74	20.57	20.23	-1.20%	4,743,682
May 28, 2026	20.23	21.18	20.05	20.82	20.47	0.82%	2,472,381
May 27, 2026	21.40	21.40	20.04	20.65	20.31	-3.64%	2,838,367
May 26, 2026	21.71	22.44	20.96	21.43	21.07	1.85%	5,049,753
May 22, 2026	20.00	21.44	19.66	21.04	20.69	5.78%	4,287,559
May 21, 2026	18.56	20.03	18.56	19.89	19.56	6.25%	4,591,792
May 20, 2026	19.16	19.36	18.46	18.72	18.41	-2.95%	5,655,463
May 19, 2026	17.57	19.61	17.31	19.29	18.97	6.57%	5,757,177
May 18, 2026	19.40	19.50	17.62	18.10	17.80	-5.04%	4,910,579
May 15, 2026	19.00	19.69	18.56	19.06	18.74	-7.83%	4,674,445
May 14, 2026	20.44	20.91	19.47	20.68	20.34	0.46%	4,744,618
May 13, 2026	20.65	21.74	19.59	20.59	20.24	7.72%	8,988,266
May 12, 2026	19.43	20.08	17.94	19.11	18.79	-7.46%	9,030,164