5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+10.61%
3 MONTH PERFORMANCE
-2.92%
6 MONTH PERFORMANCE
+2.25%
YEAR-TO-DATE PERFORMANCE
+7.59%
1 YEAR PERFORMANCE
+60.78%
Himax Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $8.53 | $8.67 (1.58%) | $8.67 | $8.44 | 275.12 K | |
| 09/19/2025 | $8.78 | $8.50 (-3.19%) | $8.81 | $8.48 | 1.85 M | $1.48 B |
| 09/18/2025 | $8.58 | $8.78 (2.33%) | $8.88 | $8.48 | 1.58 M | $1.53 B |
| 09/17/2025 | $8.19 | $8.44 (3.05%) | $8.54 | $8.13 | 977.90 K | $1.47 B |
| 09/16/2025 | $8.27 | $8.26 (-0.12%) | $8.28 | $8.15 | 862.30 K | $1.44 B |
| 09/15/2025 | $8.31 | $8.30 (-0.12%) | $8.41 | $8.25 | 684.20 K | $1.45 B |
| 09/12/2025 | $8.33 | $8.27 (-0.72%) | $8.33 | $8.23 | 607.80 K | $1.44 B |
| 09/11/2025 | $8.46 | $8.33 (-1.54%) | $8.56 | $8.32 | 725.80 K | $1.45 B |
| 09/10/2025 | $8.35 | $8.46 (1.32%) | $8.66 | $8.33 | 1.08 M | $1.48 B |
| 09/09/2025 | $8.48 | $8.38 (-1.18%) | $8.48 | $8.30 | 659.00 K | $1.46 B |
| 09/08/2025 | $8.46 | $8.43 (-0.35%) | $8.52 | $8.29 | 732.00 K | $1.47 B |
| 09/05/2025 | $8.49 | $8.39 (-1.18%) | $8.59 | $8.31 | 678.90 K | $1.46 B |
| 09/04/2025 | $8.18 | $8.32 (1.71%) | $8.35 | $8.09 | 536.50 K | $1.45 B |
| 09/03/2025 | $8.14 | $8.21 (0.86%) | $8.29 | $8.13 | 760.50 K | $1.43 B |
| 09/02/2025 | $8.00 | $8.08 (1%) | $8.15 | $7.97 | 776.60 K | $1.41 B |
| 08/29/2025 | $8.55 | $8.14 (-4.8%) | $8.59 | $8.07 | 1.40 M | $1.42 B |
| 08/28/2025 | $8.51 | $8.64 (1.53%) | $8.75 | $8.50 | 1.76 M | $1.51 B |
| 08/27/2025 | $8.13 | $8.47 (4.18%) | $8.49 | $8.10 | 1.61 M | $1.48 B |
| 08/26/2025 | $7.81 | $8.18 (4.74%) | $8.34 | $7.80 | 1.84 M | $1.43 B |
| 08/25/2025 | $7.80 | $7.77 (-0.38%) | $7.87 | $7.77 | 649.10 K | $1.35 B |
| 08/22/2025 | $7.52 | $7.82 (3.99%) | $7.99 | $7.51 | 1.03 M | $1.36 B |
| 08/21/2025 | $7.42 | $7.50 (1.08%) | $7.53 | $7.36 | 652.30 K | $1.31 B |
| 08/20/2025 | $7.55 | $7.49 (-0.79%) | $7.65 | $7.24 | 1.73 M | $1.31 B |
| 08/19/2025 | $7.59 | $7.59 (0%) | $7.78 | $7.54 | 2.61 M | $1.32 B |
| 08/18/2025 | $7.46 | $7.59 (1.74%) | $7.68 | $7.46 | 1.38 M | $1.32 B |
| 08/15/2025 | $7.48 | $7.42 (-0.8%) | $7.51 | $7.33 | 992.90 K | $1.30 B |
| 08/14/2025 | $7.36 | $7.50 (1.9%) | $7.53 | $7.28 | 959.50 K | $1.31 B |
| 08/13/2025 | $7.41 | $7.43 (0.27%) | $7.55 | $7.30 | 1.49 M | $1.30 B |
| 08/12/2025 | $7.29 | $7.38 (1.23%) | $7.42 | $7.25 | 1.33 M | $1.29 B |
| 08/11/2025 | $7.30 | $7.21 (-1.23%) | $7.48 | $7.18 | 1.27 M | $1.26 B |
| 08/08/2025 | $7.22 | $7.27 (0.69%) | $7.40 | $7.19 | 1.48 M | $1.27 B |
| 08/07/2025 | $7.54 | $7.16 (-5.04%) | $7.56 | $7.04 | 4.14 M | $1.26 B |
| 08/06/2025 | $8.62 | $8.63 (0.12%) | $8.69 | $8.45 | 906.90 K | $1.51 B |
| 08/05/2025 | $8.70 | $8.69 (-0.11%) | $8.88 | $8.64 | 1.03 M | $1.52 B |
| 08/04/2025 | $8.70 | $8.68 (-0.23%) | $8.75 | $8.63 | 598.90 K | $1.52 B |
| 08/01/2025 | $8.65 | $8.65 (0%) | $8.79 | $8.52 | 862.50 K | $1.52 B |
| 07/31/2025 | $9.01 | $8.86 (-1.66%) | $9.08 | $8.74 | 984.70 K | $1.55 B |
| 07/30/2025 | $9.19 | $9.04 (-1.63%) | $9.25 | $8.93 | 768.90 K | $1.58 B |
| 07/29/2025 | $9.42 | $9.10 (-3.4%) | $9.46 | $9.10 | 995.90 K | $1.60 B |
| 07/28/2025 | $9.58 | $9.44 (-1.46%) | $9.68 | $9.42 | 643.50 K | $1.66 B |
| 07/25/2025 | $9.60 | $9.54 (-0.63%) | $9.63 | $9.46 | 575.50 K | $1.67 B |
| 07/24/2025 | $9.80 | $9.57 (-2.35%) | $9.85 | $9.51 | 925.40 K | $1.68 B |
| 07/23/2025 | $9.66 | $9.76 (1.04%) | $9.79 | $9.57 | 797.20 K | $1.71 B |
| 07/22/2025 | $9.50 | $9.61 (1.16%) | $9.67 | $9.45 | 1.24 M | $1.68 B |
| 07/21/2025 | $9.50 | $9.59 (0.95%) | $9.81 | $9.50 | 988.80 K | $1.68 B |
| 07/18/2025 | $9.62 | $9.51 (-1.14%) | $9.69 | $9.47 | 906.50 K | $1.67 B |
| 07/17/2025 | $9.45 | $9.58 (1.38%) | $9.64 | $9.44 | 770.90 K | $1.68 B |
| 07/16/2025 | $9.45 | $9.44 (-0.11%) | $9.54 | $9.16 | 1.04 M | $1.66 B |
| 07/15/2025 | $9.48 | $9.55 (0.74%) | $9.72 | $9.43 | 1.66 M | $1.67 B |
| 07/14/2025 | $9.47 | $9.34 (-1.37%) | $9.47 | $9.30 | 783.80 K | $1.64 B |
| 07/11/2025 | $9.32 | $9.38 (0.64%) | $9.47 | $9.23 | 967.50 K | $1.64 B |
| 07/10/2025 | $9.36 | $9.28 (-0.85%) | $9.50 | $9.23 | 1.13 M | $1.63 B |
| 07/09/2025 | $9.30 | $9.27 (-0.32%) | $9.44 | $9.16 | 764.80 K | $1.63 B |
| 07/08/2025 | $9.03 | $9.21 (1.99%) | $9.35 | $9.03 | 998.60 K | $1.61 B |
| 07/07/2025 | $9.37 | $9.03 (-3.63%) | $9.37 | $8.99 | 1.06 M | $1.58 B |
| 07/03/2025 | $9.24 | $9.42 (1.95%) | $9.54 | $9.22 | 1.23 M | $1.65 B |
| 07/02/2025 | $8.93 | $9.16 (2.58%) | $9.21 | $8.93 | 1.07 M | $1.61 B |
| 07/01/2025 | $8.94 | $8.93 (-0.11%) | $9.11 | $8.83 | 1.47 M | $1.57 B |
| 06/30/2025 | $8.93 | $8.93 (0%) | $9.82 | $8.58 | 1.48 M | $1.57 B |
| 06/27/2025 | $9.56 | $9.44 (-1.26%) | $9.65 | $9.29 | 1.45 M | $1.66 B |
| 06/26/2025 | $9.24 | $9.43 (2.06%) | $9.51 | $9.24 | 1.76 M | $1.65 B |
| 06/25/2025 | $9.31 | $9.21 (-1.07%) | $9.35 | $9.09 | 1.27 M | $1.61 B |
| 06/24/2025 | $8.96 | $9.28 (3.57%) | $9.32 | $8.96 | 1.04 M | $1.63 B |
| 06/23/2025 | $8.84 | $8.79 (-0.57%) | $8.85 | $8.54 | 1.29 M | $1.54 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.
