NASDAQ : HIMX
Himax Technologies, Inc. — Price history
Technology · Semiconductors · Taiwan
Last price 11.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Himax Technologies, Inc. (HIMX) closed at 10.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.93 | 11.14 | 10.67 | 10.64 | 431,785 | -2.12% |
| 2026-10-30 | 11 | 11.16 | 10.59 | 10.87 | 1,459,269 | -7.01% |
| 2026-10-29 | 11.61 | 11.865 | 11.54 | 11.69 | 650,124 | -2.66% |
| 2026-10-28 | 12.07 | 12.19 | 11.745 | 12.01 | 712,574 | +0.59% |
| 2026-10-27 | 11.69 | 11.98 | 11.601 | 11.94 | 605,398 | +3.83% |
| 2026-10-26 | 11.34 | 11.65 | 11.2 | 11.5 | 829,287 | +1.59% |
| 2026-10-23 | 11.04 | 11.43 | 11 | 11.32 | 885,352 | +1.98% |
| 2026-10-22 | 11.42 | 11.54 | 10.901 | 11.1 | 1,850,798 | -6.88% |
| 2026-10-21 | 12.11 | 12.11 | 11.77 | 11.92 | 838,309 | +0.59% |
| 2026-10-20 | 11.745 | 12.07 | 11.56 | 11.85 | 740,839 | -1.09% |
| 2026-10-19 | 12.15 | 12.26 | 11.87 | 11.98 | 1,112,292 | +2.83% |
| 2026-10-16 | 11.99 | 12.01 | 11.585 | 11.65 | 1,102,413 | -3.80% |
| 2026-10-15 | 11.335 | 12.13 | 11.3 | 12.11 | 1,455,746 | +1.09% |
| 2026-10-14 | 12.51 | 12.52 | 11.71 | 11.98 | 2,468,646 | -5.45% |
| 2026-10-13 | 12.4 | 12.705 | 12.3 | 12.67 | 966,304 | -0.86% |
| 2026-10-12 | 13.125 | 13.125 | 12.76 | 12.78 | 942,200 | -3.91% |
| 2026-10-09 | 13.6 | 13.6 | 13.09 | 13.3 | 1,219,994 | +0.30% |
| 2026-10-08 | 13.76 | 13.8 | 12.96 | 13.26 | 2,200,271 | -5.89% |
| 2026-10-07 | 14.58 | 14.58 | 13.83 | 14.09 | 1,287,778 | -5.12% |
| 2026-10-06 | 14.82 | 14.97 | 14.68 | 14.85 | 994,241 | +0.95% |
| 2026-10-05 | 15.29 | 15.33 | 14.692 | 14.71 | 1,027,589 | -3.48% |
| 2026-10-02 | 14.978 | 15.325 | 14.75 | 15.24 | 1,414,580 | +5.47% |
| 2026-10-01 | 14.2 | 14.52 | 13.91 | 14.45 | 965,730 | +2.70% |
| 2026-09-30 | 14.23 | 14.295 | 14.045 | 14.07 | 959,897 | -0.21% |
| 2026-09-29 | 14.08 | 14.36 | 13.98 | 14.1 | 696,046 | +1.00% |
| 2026-09-28 | 14.4 | 14.4 | 13.79 | 13.96 | 758,305 | -3.32% |
| 2026-09-25 | 14.34 | 14.56 | 14.17 | 14.44 | 561,403 | +2.27% |
| 2026-09-24 | 13.99 | 14.19 | 13.82 | 14.12 | 791,340 | -1.12% |
| 2026-09-23 | 14.6 | 14.64 | 14.1 | 14.28 | 836,858 | -2.92% |
| 2026-09-22 | 14.43 | 14.79 | 14.406 | 14.71 | 831,299 | +0.68% |
| 2026-09-21 | 14.4 | 14.62 | 14.01 | 14.61 | 1,923,243 | +4.21% |
| 2026-09-18 | 13.85 | 14.03 | 13.715 | 14.02 | 1,276,251 | +2.56% |
| 2026-09-17 | 13.5 | 13.91 | 13.46 | 13.67 | 909,519 | +4.75% |
| 2026-09-16 | 13.41 | 13.5 | 12.83 | 13.05 | 920,233 | -1.29% |
| 2026-09-15 | 13.78 | 13.91 | 12.93 | 13.22 | 1,441,649 | -2.79% |
| 2026-09-14 | 13.78 | 13.98 | 13.54 | 13.6 | 914,842 | -7.67% |
| 2026-09-11 | 14.03 | 14.92 | 14.016 | 14.73 | 1,410,511 | +6.89% |
| 2026-09-10 | 13.626 | 13.99 | 13.49 | 13.78 | 720,779 | -1.22% |
| 2026-09-09 | 13.922 | 14.38 | 13.87 | 13.95 | 684,853 | -1.20% |
| 2026-09-08 | 14.11 | 14.47 | 13.99 | 14.12 | 2,242,657 | +3.22% |
| 2026-09-04 | 13.8 | 13.93 | 13.49 | 13.68 | 711,262 | +0.88% |
| 2026-09-03 | 13.33 | 13.619 | 13.22 | 13.56 | 538,178 | +0.48% |
| 2026-09-02 | 13.36 | 13.57 | 13.33 | 13.495 | 466,489 | +0.63% |
| 2026-09-01 | 13.32 | 13.51 | 13.22 | 13.41 | 730,353 | -2.26% |
| 2026-08-31 | 13.84 | 13.91 | 13.565 | 13.72 | 582,416 | +0.59% |
| 2026-08-28 | 13.91 | 13.97 | 13.56 | 13.64 | 724,532 | -3.02% |
| 2026-08-27 | 14.3 | 14.41 | 13.96 | 14.065 | 724,275 | +1.63% |
| 2026-08-26 | 13.65 | 13.89 | 13.49 | 13.84 | 521,951 | +1.24% |
| 2026-08-25 | 13.92 | 14.04 | 13.63 | 13.67 | 696,141 | +1.71% |
| 2026-08-24 | 13.4 | 13.61 | 13.14 | 13.44 | 973,944 | -2.54% |
| 2026-08-21 | 13.91 | 13.98 | 13.38 | 13.79 | 1,181,498 | +0.88% |
| 2026-08-20 | 13.84 | 14.09 | 13.43 | 13.67 | 942,580 | -1.65% |
| 2026-08-19 | 14.51 | 14.51 | 13.7 | 13.9 | 924,265 | -3.27% |
| 2026-08-18 | 14.675 | 14.82 | 14.2 | 14.37 | 1,160,727 | -6.75% |
| 2026-08-17 | 15.37 | 15.745 | 15.271 | 15.41 | 892,901 | +1.18% |
| 2026-08-14 | 14.7 | 15.26 | 14.64 | 15.23 | 846,380 | +3.89% |
| 2026-08-13 | 14.91 | 15.385 | 14.59 | 14.66 | 1,489,596 | -2.85% |
| 2026-08-12 | 15.5 | 15.6 | 14.97 | 15.09 | 1,375,155 | +0.73% |
| 2026-08-11 | 14.92 | 15.26 | 14.72 | 14.98 | 1,225,599 | +1.70% |
| 2026-08-10 | 14.75 | 15.379 | 14.595 | 14.73 | 2,222,937 | +0.82% |
| 2026-08-07 | 14.54 | 14.8 | 14.25 | 14.61 | 2,076,026 | +6.18% |
| 2026-08-06 | 13.57 | 14.34 | 13.34 | 13.76 | 2,493,416 | +3.07% |
| 2026-08-05 | 13.62 | 13.99 | 13.33 | 13.35 | 2,197,200 | -5.85% |
| 2026-08-04 | 13.6 | 14.31 | 13.5 | 14.18 | 2,523,755 | +10.95% |
| 2026-08-03 | 12.09 | 12.95 | 12.01 | 12.78 | 1,328,331 | +1.91% |
| 2026-07-31 | 12.94 | 13.16 | 12.34 | 12.54 | 1,583,756 | +0.00% |
| 2026-07-30 | 12.2 | 12.65 | 12.15 | 12.54 | 1,485,990 | +7.73% |
| 2026-07-29 | 12.01 | 12.199 | 11.39 | 11.64 | 1,730,642 | -2.84% |
| 2026-07-28 | 12.06 | 12.2 | 11.55 | 11.98 | 1,900,884 | -5.85% |
| 2026-07-27 | 12.71 | 12.81 | 12.095 | 12.725 | 847,229 | +0.83% |
| 2026-07-24 | 13.06 | 13.154 | 12.47 | 12.62 | 928,351 | -4.90% |
| 2026-07-23 | 13.28 | 13.72 | 13.05 | 13.27 | 1,009,835 | -2.57% |
| 2026-07-22 | 13.28 | 13.88 | 13.25 | 13.62 | 1,049,928 | -0.40% |
| 2026-07-21 | 13.3 | 13.745 | 13.17 | 13.675 | 1,364,737 | +7.76% |
| 2026-07-20 | 13.165 | 13.27 | 12.63 | 12.69 | 1,140,640 | -0.86% |
| 2026-07-17 | 12.245 | 13.11 | 12.085 | 12.8 | 1,322,930 | -0.78% |
| 2026-07-16 | 13.4 | 13.55 | 12.82 | 12.9 | 2,058,405 | -7.33% |
| 2026-07-15 | 14.32 | 14.43 | 13.53 | 13.92 | 1,246,943 | -1.42% |
| 2026-07-14 | 14.755 | 14.85 | 13.89 | 14.12 | 1,629,291 | -1.05% |
| 2026-07-13 | 14.7 | 14.83 | 14.09 | 14.27 | 1,712,222 | -6.30% |
| 2026-07-10 | 15.585 | 15.65 | 15.085 | 15.23 | 1,114,181 | -3.12% |
| 2026-07-09 | 15.75 | 16.07 | 15.16 | 15.72 | 2,946,356 | +5.50% |
| 2026-07-08 | 13.9 | 14.98 | 13.79 | 14.9 | 2,826,509 | +6.05% |
| 2026-07-07 | 13.412 | 14.39 | 13.2 | 14.05 | 3,723,017 | -1.82% |
| 2026-07-06 | 13.52 | 14.821 | 13.52 | 14.31 | 2,727,483 | +8.82% |
| 2026-07-02 | 14.455 | 14.55 | 12.9 | 13.15 | 2,719,466 | -7.65% |
| 2026-07-01 | 14.81 | 15 | 14.03 | 14.24 | 2,003,570 | -7.17% |
| 2026-06-30 | 14.55 | 15.42 | 14.42 | 15.34 | 2,669,687 | +7.06% |
| 2026-06-29 | 14.4 | 14.65 | 13.66 | 14.57 | 2,180,614 | +1.25% |
| 2026-06-26 | 14.53 | 14.63 | 14.16 | 14.39 | 2,739,366 | -4.64% |
| 2026-06-25 | 16.57 | 16.57 | 14.63 | 15.09 | 3,381,645 | -4.07% |
| 2026-06-24 | 16.8 | 16.82 | 15.3 | 15.73 | 2,355,213 | -6.23% |
| 2026-06-23 | 16.95 | 17.7 | 16.681 | 16.775 | 2,567,798 | -9.52% |
| 2026-06-22 | 18.41 | 18.98 | 17.95 | 18.54 | 2,609,583 | +2.37% |
| 2026-06-18 | 17.8 | 18.31 | 17.17 | 18.11 | 4,295,871 | +6.84% |
| 2026-06-17 | 17.23 | 17.77 | 16.895 | 16.95 | 1,754,066 | +0.95% |
| 2026-06-16 | 17.56 | 17.91 | 16.76 | 16.79 | 2,400,991 | -5.94% |
| 2026-06-15 | 18.982 | 19 | 17.65 | 17.85 | 3,150,028 | +0.85% |
| 2026-06-12 | 17.62 | 18.1 | 17.45 | 17.7 | 2,045,535 | +0.11% |
| 2026-06-11 | 16.95 | 17.72 | 16.64 | 17.68 | 3,255,869 | +8.93% |
| 2026-06-10 | 17.67 | 17.78 | 16.08 | 16.23 | 7,576,654 | -11.17% |
| 2026-06-09 | 20.4 | 20.68 | 17.21 | 18.27 | 7,202,464 | -10.13% |
| 2026-06-08 | 21.15 | 21.24 | 19.8 | 20.33 | 4,004,526 | +1.25% |
| 2026-06-05 | 23.13 | 23.13 | 19.91 | 20.08 | 4,334,928 | -16.09% |
| 2026-06-04 | 22.6 | 24.483 | 21.8 | 23.93 | 3,843,070 | -1.07% |
| 2026-06-03 | 24.03 | 24.57 | 23.08 | 24.19 | 5,176,202 | +0.88% |
| 2026-06-02 | 23.015 | 25.09 | 22.6 | 23.98 | 6,798,248 | +9.45% |
| 2026-06-01 | 21.09 | 23.2 | 20.985 | 21.91 | 8,126,215 | +6.51% |
| 2026-05-29 | 20.92 | 21.6 | 19.74 | 20.57 | 4,743,682 | -1.20% |
| 2026-05-28 | 20.23 | 21.18 | 20.05 | 20.82 | 2,472,381 | +0.82% |
| 2026-05-27 | 21.4 | 21.4 | 20.041 | 20.65 | 2,838,367 | -3.64% |
| 2026-05-26 | 21.71 | 22.44 | 20.96 | 21.43 | 5,049,753 | +1.85% |
| 2026-05-22 | 20 | 21.44 | 19.66 | 21.04 | 4,287,559 | +5.78% |
| 2026-05-21 | 18.56 | 20.03 | 18.56 | 19.89 | 4,591,792 | +6.25% |
| 2026-05-20 | 19.16 | 19.36 | 18.46 | 18.72 | 5,655,463 | -2.95% |
| 2026-05-19 | 17.57 | 19.61 | 17.314 | 19.29 | 5,757,177 | +6.57% |
| 2026-05-18 | 19.4 | 19.5 | 17.62 | 18.1 | 4,910,579 | -5.04% |
| 2026-05-15 | 19 | 19.69 | 18.56 | 19.06 | 4,674,445 | -7.83% |
| 2026-05-14 | 20.44 | 20.91 | 19.47 | 20.68 | 4,744,618 | +0.46% |
| 2026-05-13 | 20.65 | 21.74 | 19.59 | 20.585 | 8,988,266 | +7.72% |