Himax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	13.13	13.13	12.76	12.35	12.35	-3.38%	942,201
Oct 12, 2026	13.13	13.13	12.76	12.78	12.78	-3.91%	935,933
Oct 9, 2026	13.60	13.60	13.09	13.30	13.30	0.30%	967,305
Oct 8, 2026	13.76	13.80	12.96	13.26	13.26	-5.89%	2,194,770
Oct 7, 2026	14.58	14.58	13.83	14.09	14.09	-5.12%	1,286,327
Oct 6, 2026	14.82	14.97	14.68	14.85	14.85	0.95%	991,523
Oct 5, 2026	15.29	15.33	14.69	14.71	14.71	-3.48%	1,023,006
Oct 2, 2026	14.98	15.33	14.75	15.24	15.24	5.47%	1,407,983
Oct 1, 2026	14.20	14.52	13.91	14.45	14.45	2.70%	963,385
Sep 30, 2026	14.23	14.30	14.05	14.07	14.07	-0.21%	959,700
Sep 29, 2026	14.08	14.36	13.98	14.10	14.10	1.00%	696,046
Sep 28, 2026	14.40	14.40	13.79	13.96	13.96	-3.32%	758,305
Sep 25, 2026	14.34	14.56	14.17	14.44	14.44	2.27%	561,403
Sep 24, 2026	13.99	14.19	13.82	14.12	14.12	-1.12%	791,340
Sep 23, 2026	14.60	14.64	14.10	14.28	14.28	-2.92%	836,858
Sep 22, 2026	14.43	14.79	14.41	14.71	14.71	0.68%	831,299
Sep 21, 2026	14.40	14.62	14.01	14.61	14.61	4.21%	1,923,243
Sep 18, 2026	13.85	14.03	13.72	14.02	14.02	2.56%	1,276,251
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