Himax Technologies, Inc. - American depositary shares (HIMX)

13.15
-1.09 (-7.65%)
NASDAQ· Last Trade: Jul 2nd, 5:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Himax Technologies, Inc. - American depositary shares (HIMX)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202614.8115.0014.0314.242,002,23514.24
6/30/202614.5515.4214.4215.342,667,85415.34
6/29/202614.4014.6513.6614.572,180,30714.32
6/26/202614.5314.6314.1614.392,739,36714.14
6/25/202616.5716.5714.6315.093,378,19014.83
6/24/202616.8016.8215.3015.732,345,09515.46
6/23/202616.9517.7016.6816.772,551,35916.48
6/22/202618.4118.9817.9518.542,609,45618.22
6/18/202617.8018.3117.1718.114,295,87217.80
6/17/202617.2317.7716.8916.951,751,80816.66
6/16/202617.5617.9116.7616.792,400,35316.50
6/15/202618.9819.0017.6517.853,140,07117.54
6/12/202617.6218.1017.4517.702,045,53717.39
6/11/202616.9517.7216.6417.683,248,28317.37
6/10/202617.6717.7816.0816.237,551,05315.95
6/09/202620.4020.6817.2118.277,200,18117.95
6/08/202621.1521.2419.8020.334,003,56819.98
6/05/202623.1323.1319.9120.084,334,93319.73
6/04/202622.6024.4821.8023.933,842,41423.52
6/03/202624.0324.5723.0824.195,153,00223.77
6/02/202623.0225.0922.6023.986,777,99023.57
6/01/202621.0923.2020.9821.918,108,59721.53
5/29/202620.9221.6019.7420.574,743,68620.21
5/28/202620.2321.1820.0520.822,468,02420.46
5/27/202621.4021.4020.0420.652,833,39920.29
5/26/202621.7122.4420.9621.435,005,79221.06
5/22/202620.0021.4419.6621.044,287,56120.68
5/21/202618.5620.0318.5619.894,580,48019.55
5/20/202619.2819.3618.4618.725,653,75118.40
5/19/202617.5719.6117.3119.295,750,01318.96
5/18/202619.4019.5017.6218.104,905,39417.79
5/15/202619.0019.6918.5619.064,674,45118.73
5/14/202620.4420.9119.4720.684,735,91320.32
5/13/202620.6521.3719.5920.598,957,14920.23
5/12/202619.4320.0817.9419.119,016,55618.78
5/11/202619.0621.8018.7020.6513,520,71720.29
5/08/202617.5619.3016.8017.7913,406,76617.48
5/07/202615.4317.9514.8916.0324,823,48615.75
5/06/202612.2512.5411.8512.334,024,39012.12
5/05/202611.7912.2911.5812.182,960,34011.97
5/04/202612.4512.4511.3911.562,424,74811.36
5/01/202611.6212.3811.6112.312,796,53812.10
4/30/202611.7811.8911.0711.752,163,89111.55
4/29/202611.1611.4610.8411.451,494,77411.25
4/28/202611.0311.1210.6810.942,212,67410.75
4/27/202611.9212.2011.1811.503,055,90611.30
4/24/202611.2012.1811.0912.094,133,19411.88
4/23/202611.5511.5810.7110.932,714,84410.74
4/22/202611.8212.1611.4011.553,444,91411.35
4/21/202611.0011.9811.0011.644,320,55811.44
4/20/202610.9311.2010.8210.992,018,48110.80
4/17/202611.3911.4810.9211.103,303,08110.91
4/16/202610.3611.4010.2111.275,354,82911.08
4/15/20269.8810.469.7710.182,958,15510.00
4/14/20269.6010.089.409.982,860,9909.81
4/13/20269.189.289.069.261,352,4689.10
4/10/20269.199.469.149.211,811,1399.05
4/09/20269.099.409.009.071,870,2418.91
4/08/20269.259.308.829.081,847,4278.92
4/07/20268.878.888.348.731,840,6748.58
4/06/20268.129.328.118.855,565,5148.70