5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
-9.65%
6 MONTH PERFORMANCE
-9.75%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
-10.60%
Himax Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $8.54 | $8.52 (-0.23%) | $8.78 | $8.51 | 1.27 M | $1.49 B |
| 01/27/2026 | $8.30 | $8.43 (1.57%) | $8.51 | $8.27 | 860.00 K | $1.47 B |
| 01/26/2026 | $8.35 | $8.24 (-1.32%) | $8.35 | $8.20 | 682.00 K | $1.44 B |
| 01/23/2026 | $8.57 | $8.42 (-1.75%) | $8.61 | $8.32 | 618.10 K | $1.47 B |
| 01/22/2026 | $8.72 | $8.57 (-1.72%) | $8.86 | $8.54 | 785.64 K | $1.49 B |
| 01/21/2026 | $8.30 | $8.57 (3.25%) | $8.60 | $8.30 | 1.14 M | $1.49 B |
| 01/20/2026 | $8.43 | $8.17 (-3.08%) | $8.50 | $8.15 | 960.35 K | $1.42 B |
| 01/16/2026 | $8.56 | $8.59 (0.35%) | $9.04 | $8.50 | 1.60 M | $1.50 B |
| 01/15/2026 | $8.60 | $8.42 (-2.09%) | $8.65 | $8.40 | 896.25 K | $1.47 B |
| 01/14/2026 | $8.63 | $8.50 (-1.51%) | $8.63 | $8.31 | 980.91 K | $1.48 B |
| 01/13/2026 | $8.31 | $8.53 (2.65%) | $8.64 | $8.24 | 1.34 M | $1.49 B |
| 01/12/2026 | $8.10 | $8.31 (2.59%) | $8.36 | $8.05 | 985.21 K | $1.45 B |
| 01/09/2026 | $8.31 | $8.17 (-1.68%) | $8.34 | $8.15 | 874.21 K | $1.42 B |
| 01/08/2026 | $8.28 | $8.26 (-0.24%) | $8.36 | $8.16 | 814.63 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 |
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.
