Himax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.43	14.79	14.41	14.61	-	-	295,821
Sep 21, 2026	14.40	14.62	14.01	14.61	14.61	4.21%	1,864,099
Sep 18, 2026	13.85	14.03	13.72	14.02	14.02	2.56%	1,276,179
Sep 17, 2026	13.50	13.91	13.46	13.67	13.67	4.75%	909,519
Sep 16, 2026	13.41	13.50	12.83	13.05	13.05	-1.29%	920,233
Sep 15, 2026	13.78	13.91	12.93	13.22	13.22	-2.79%	1,441,649
Sep 14, 2026	13.78	13.98	13.54	13.60	13.60	-7.67%	914,842
Sep 11, 2026	14.03	14.92	14.02	14.73	14.73	6.89%	1,410,511
Sep 10, 2026	13.63	13.99	13.49	13.78	13.78	-1.22%	720,779
Sep 9, 2026	13.92	14.38	13.87	13.95	13.95	-1.20%	684,853
Sep 8, 2026	14.11	14.47	13.99	14.12	14.12	3.22%	2,242,657
Sep 4, 2026	13.80	13.93	13.49	13.68	13.68	0.88%	711,262
Sep 3, 2026	13.33	13.62	13.22	13.56	13.56	0.48%	538,178
Sep 2, 2026	13.36	13.57	13.33	13.50	13.50	0.63%	466,489
Sep 1, 2026	13.32	13.51	13.22	13.41	13.41	-2.26%	730,353
Aug 31, 2026	13.84	13.91	13.57	13.72	13.72	0.59%	582,416
Aug 28, 2026	13.91	13.97	13.56	13.64	13.64	-3.02%	724,532
Aug 27, 2026	14.30	14.41	13.96	14.07	14.07	1.63%	724,275
Aug 26, 2026	13.65	13.89	13.49	13.84	13.84	1.24%	521,951
Aug 25, 2026	13.92	14.04	13.63	13.67	13.67	1.71%	696,141
Aug 24, 2026	13.40	13.61	13.14	13.44	13.44	-2.54%	973,944
Aug 21, 2026	13.91	13.98	13.38	13.79	13.79	0.88%	1,181,498
Aug 20, 2026	13.84	14.09	13.43	13.67	13.67	-1.65%	942,580
Aug 19, 2026	14.51	14.51	13.70	13.90	13.90	-3.27%	924,265
Aug 18, 2026	14.68	14.82	14.20	14.37	14.37	-6.75%	1,160,727
Aug 17, 2026	15.37	15.75	15.27	15.41	15.41	1.18%	892,901
Aug 14, 2026	14.70	15.26	14.64	15.23	15.23	3.89%	846,380
Aug 13, 2026	14.91	15.39	14.59	14.66	14.66	-2.85%	1,489,596
Aug 12, 2026	15.50	15.60	14.97	15.09	15.09	0.73%	1,375,155
Aug 11, 2026	14.92	15.26	14.72	14.98	14.98	1.70%	1,225,599
Aug 10, 2026	14.75	15.38	14.60	14.73	14.73	0.82%	2,222,937
Aug 7, 2026	14.54	14.80	14.25	14.61	14.61	6.18%	2,076,026
Aug 6, 2026	13.57	14.34	13.34	13.76	13.76	3.07%	2,493,416
Aug 5, 2026	13.62	13.99	13.33	13.35	13.35	-5.85%	2,197,200
Aug 4, 2026	13.60	14.31	13.50	14.18	14.18	10.95%	2,523,755
Aug 3, 2026	12.09	12.95	12.01	12.78	12.78	1.91%	1,328,331
Jul 31, 2026	12.94	13.16	12.34	12.54	12.54	-	1,583,756
Jul 30, 2026	12.20	12.65	12.15	12.54	12.54	7.73%	1,485,990
Jul 29, 2026	12.01	12.20	11.39	11.64	11.64	-2.84%	1,730,642
Jul 28, 2026	12.06	12.20	11.55	11.98	11.98	-5.85%	1,900,884
Jul 27, 2026	12.71	12.81	12.10	12.73	12.73	0.83%	847,229
Jul 24, 2026	13.06	13.15	12.47	12.62	12.62	-4.90%	928,351
Jul 23, 2026	13.28	13.72	13.05	13.27	13.27	-2.57%	1,009,835
Jul 22, 2026	13.28	13.88	13.25	13.62	13.62	-0.40%	1,049,928
Jul 21, 2026	13.30	13.75	13.17	13.68	13.68	7.76%	1,364,737
Jul 20, 2026	13.17	13.27	12.63	12.69	12.69	-0.86%	1,140,640
Jul 17, 2026	12.25	13.11	12.09	12.80	12.80	-0.78%	1,322,930
Jul 16, 2026	13.40	13.55	12.82	12.90	12.90	-7.33%	2,058,405
Jul 15, 2026	14.32	14.43	13.53	13.92	13.92	-1.42%	1,246,943
Jul 14, 2026	14.76	14.85	13.89	14.12	14.12	-1.05%	1,629,291