5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
-11.47%
3 MONTH PERFORMANCE
-7.61%
6 MONTH PERFORMANCE
-10.90%
YEAR-TO-DATE PERFORMANCE
+0.85%
1 YEAR PERFORMANCE
+4.96%
Himax Technologies ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $8.28 | $8.26 (-0.24%) | $8.34 | $8.16 | 793.91 K | $1.44 B |
| 01/07/2026 | $8.55 | $8.28 (-3.16%) | $8.55 | $8.22 | 1.09 M | $1.44 B |
| 01/06/2026 | $8.55 | $8.59 (0.47%) | $8.68 | $8.45 | 1.12 M | $1.50 B |
| 01/05/2026 | $8.75 | $8.43 (-3.66%) | $8.80 | $8.39 | 1.22 M | $1.47 B |
| 01/02/2026 | $8.27 | $8.53 (3.14%) | $8.71 | $8.27 | 599.32 K | $1.49 B |
| 12/31/2025 | $8.16 | $8.19 (0.37%) | $8.32 | $8.15 | 615.04 K | $1.43 B |
| 12/30/2025 | $8.21 | $8.23 (0.24%) | $8.33 | $8.19 | 579.94 K | $1.44 B |
| 12/29/2025 | $8.28 | $8.20 (-0.97%) | $8.46 | $8.18 | 635.05 K | $1.43 B |
| 12/26/2025 | $8.34 | $8.35 (0.12%) | $8.51 | $8.27 | 685.88 K | $1.46 B |
| 12/24/2025 | $8.23 | $8.26 (0.36%) | $8.29 | $8.20 | 252.92 K | $1.44 B |
| 12/23/2025 | $8.27 | $8.25 (-0.24%) | $8.32 | $8.24 | 425.54 K | $1.44 B |
| 12/22/2025 | $8.26 | $8.27 (0.12%) | $8.32 | $8.17 | 609.49 K | $1.44 B |
| 12/19/2025 | $8.13 | $8.10 (-0.37%) | $8.30 | $8.07 | 1.46 M | $1.41 B |
| 12/18/2025 | $8.28 | $8.11 (-2.05%) | $8.39 | $8.11 | 508.80 K | $1.41 B |
| 12/17/2025 | $8.35 | $8.04 (-3.71%) | $8.44 | $8.00 | 883.88 K | $1.40 B |
| 12/16/2025 | $8.39 | $8.28 (-1.31%) | $8.48 | $8.23 | 871.32 K | $1.44 B |
| 12/15/2025 | $8.73 | $8.45 (-3.21%) | $8.78 | $8.41 | 694.73 K | $1.47 B |
| 12/12/2025 | $9.05 | $8.68 (-4.09%) | $9.05 | $8.58 | 1.61 M | $1.51 B |
| 12/11/2025 | $9.26 | $9.11 (-1.62%) | $9.38 | $9.07 | 956.51 K | $1.59 B |
| 12/10/2025 | $9.34 | $9.48 (1.5%) | $9.58 | $9.19 | 1.01 M | $1.65 B |
| 12/09/2025 | $9.19 | $9.33 (1.52%) | $9.37 | $9.03 | 1.46 M | $1.63 B |
| 12/08/2025 | $9.13 | $9.29 (1.75%) | $9.84 | $9.13 | 2.58 M | $1.62 B |
| 12/05/2025 | $8.47 | $9.07 (7.08%) | $9.23 | $8.38 | 3.34 M | $1.58 B |
| 12/04/2025 | $8.00 | $8.23 (2.88%) | $8.29 | $7.89 | 1.02 M | $1.44 B |
| 12/03/2025 | $7.74 | $8.08 (4.39%) | $8.12 | $7.69 | 1.15 M | $1.41 B |
| 12/02/2025 | $7.59 | $7.74 (1.98%) | $7.80 | $7.57 | 829.41 K | $1.35 B |
| 12/01/2025 | $7.50 | $7.52 (0.27%) | $7.64 | $7.42 | 800.33 K | $1.31 B |
| 11/28/2025 | $7.46 | $7.56 (1.34%) | $7.63 | $7.45 | 760.03 K | $1.32 B |
| 11/26/2025 | $7.41 | $7.41 (0%) | $7.51 | $7.37 | 871.59 K | $1.29 B |
| 11/25/2025 | $7.27 | $7.36 (1.24%) | $7.37 | $7.13 | 1.26 M | $1.28 B |
| 11/24/2025 | $7.20 | $7.35 (2.08%) | $7.40 | $7.20 | 856.22 K | $1.28 B |
| 11/21/2025 | $6.92 | $7.18 (3.76%) | $7.28 | $6.85 | 1.02 M | $1.25 B |
| 11/20/2025 | $7.32 | $6.93 (-5.33%) | $7.43 | $6.91 | 1.24 M | $1.21 B |
| 11/19/2025 | $7.20 | $7.21 (0.14%) | $7.35 | $7.14 | 697.29 K | $1.26 B |
| 11/18/2025 | $7.09 | $7.20 (1.55%) | $7.25 | $7.00 | 1.14 M | $1.26 B |
| 11/17/2025 | $7.45 | $7.23 (-2.95%) | $7.47 | $7.13 | 842.90 K | $1.26 B |
| 11/14/2025 | $7.19 | $7.40 (2.92%) | $7.52 | $7.17 | 764.61 K | $1.29 B |
| 11/13/2025 | $7.52 | $7.38 (-1.86%) | $7.56 | $7.28 | 796.30 K | $1.29 B |
| 11/12/2025 | $7.81 | $7.60 (-2.69%) | $7.85 | $7.51 | 1.76 M | $1.33 B |
| 11/11/2025 | $7.93 | $7.73 (-2.52%) | $7.95 | $7.66 | 1.04 M | $1.35 B |
| 11/10/2025 | $8.17 | $7.96 (-2.57%) | $8.20 | $7.89 | 1.21 M | $1.39 B |
| 11/07/2025 | $7.83 | $8.14 (3.96%) | $8.14 | $7.69 | 1.41 M | $1.42 B |
| 11/06/2025 | $8.70 | $7.91 (-9.08%) | $9.02 | $7.77 | 2.66 M | $1.38 B |
| 11/05/2025 | $8.82 | $9.08 (2.95%) | $9.09 | $8.74 | 1.24 M | $1.58 B |
| 11/04/2025 | $9.01 | $8.76 (-2.77%) | $9.08 | $8.63 | 1.02 M | $1.53 B |
| 11/03/2025 | $9.49 | $9.30 (-2%) | $9.49 | $9.17 | 677.11 K | $1.62 B |
| 10/31/2025 | $9.42 | $9.42 (0%) | $9.52 | $9.30 | 626.68 K | $1.64 B |
| 10/30/2025 | $9.48 | $9.37 (-1.16%) | $9.56 | $9.32 | 632.18 K | $1.63 B |
| 10/29/2025 | $9.50 | $9.52 (0.21%) | $9.70 | $9.48 | 919.23 K | $1.66 B |
| 10/28/2025 | $9.53 | $9.43 (-1.05%) | $9.58 | $9.36 | 623.90 K | $1.64 B |
| 10/27/2025 | $9.54 | $9.56 (0.21%) | $9.67 | $9.42 | 861.14 K | $1.67 B |
| 10/24/2025 | $9.21 | $9.29 (0.87%) | $9.40 | $9.16 | 840.48 K | $1.62 B |
| 10/23/2025 | $8.75 | $8.96 (2.4%) | $9.00 | $8.74 | 638.56 K | $1.56 B |
| 10/22/2025 | $9.10 | $8.80 (-3.3%) | $9.13 | $8.65 | 854.33 K | $1.53 B |
| 10/21/2025 | $9.48 | $9.16 (-3.38%) | $9.48 | $9.15 | 690.00 K | $1.60 B |
| 10/20/2025 | $9.35 | $9.52 (1.82%) | $9.64 | $9.35 | 835.43 K | $1.66 B |
| 10/17/2025 | $9.15 | $9.27 (1.31%) | $9.40 | $9.08 | 1.25 M | $1.62 B |
| 10/16/2025 | $9.65 | $9.30 (-3.63%) | $9.65 | $9.26 | 1.07 M | $1.62 B |
| 10/15/2025 | $9.25 | $9.50 (2.7%) | $9.59 | $9.20 | 1.99 M | $1.66 B |
| 10/14/2025 | $8.71 | $9.09 (4.36%) | $9.18 | $8.66 | 1.15 M | $1.59 B |
| 10/13/2025 | $8.43 | $8.90 (5.58%) | $8.93 | $8.40 | 1.50 M | $1.55 B |
| 10/10/2025 | $8.98 | $8.13 (-9.47%) | $9.05 | $8.12 | 2.11 M | $1.42 B |
| 10/09/2025 | $9.05 | $8.94 (-1.22%) | $9.22 | $8.91 | 712.29 K | $1.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
