5 DAY PERFORMANCE
-57.37%
1 MONTH PERFORMANCE
-63.31%
3 MONTH PERFORMANCE
-11.06%
6 MONTH PERFORMANCE
-6.42%
YEAR-TO-DATE PERFORMANCE
-5.74%
1 YEAR PERFORMANCE
-12.17%
Himax Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.41 | $18.54 (0.71%) | $18.98 | $17.95 | 2.61 M | $3.23 B |
| 06/18/2026 | $17.80 | $18.11 (1.74%) | $18.31 | $17.17 | 4.30 M | $3.16 B |
| 06/17/2026 | $17.23 | $16.95 (-1.63%) | $17.77 | $16.90 | 1.75 M | $2.96 B |
| 06/16/2026 | $17.56 | $16.79 (-4.38%) | $17.91 | $16.76 | 2.40 M | $2.93 B |
| 06/15/2026 | $18.98 | $17.85 (-5.95%) | $19.00 | $17.65 | 3.15 M | $3.11 B |
| 06/12/2026 | $17.62 | $17.70 (0.45%) | $18.10 | $17.45 | 2.05 M | $3.09 B |
| 06/11/2026 | $16.95 | $17.68 (4.31%) | $17.72 | $16.64 | 3.26 M | $3.08 B |
| 06/10/2026 | $17.67 | $16.23 (-8.15%) | $17.78 | $16.08 | 7.58 M | $2.83 B |
| 06/09/2026 | $20.40 | $18.27 (-10.44%) | $20.68 | $17.21 | 7.20 M | $3.19 B |
| 06/08/2026 | $21.15 | $20.33 (-3.88%) | $21.24 | $19.80 | 4.00 M | $3.55 B |
| 06/05/2026 | $23.13 | $20.08 (-13.19%) | $23.13 | $19.91 | 4.33 M | $3.50 B |
| 06/04/2026 | $22.60 | $23.93 (5.88%) | $24.48 | $21.80 | 3.84 M | $4.17 B |
| 06/03/2026 | $24.03 | $24.19 (0.67%) | $24.57 | $23.08 | 5.18 M | $4.22 B |
| 06/02/2026 | $23.02 | $23.98 (4.17%) | $25.09 | $22.60 | 6.80 M | $4.18 B |
| 06/01/2026 | $21.09 | $21.91 (3.89%) | $23.20 | $20.99 | 8.13 M | $3.82 B |
| 05/29/2026 | $20.92 | $20.57 (-1.67%) | $21.60 | $19.74 | 4.74 M | $3.59 B |
| 05/28/2026 | $20.23 | $20.82 (2.92%) | $21.18 | $20.05 | 2.47 M | $3.63 B |
| 05/27/2026 | $21.40 | $20.65 (-3.5%) | $21.40 | $20.04 | 2.84 M | $3.60 B |
| 05/26/2026 | $21.71 | $21.43 (-1.29%) | $22.44 | $20.96 | 5.05 M | $3.74 B |
| 05/22/2026 | $20.00 | $21.04 (5.2%) | $21.44 | $19.66 | 4.29 M | $3.67 B |
| 05/21/2026 | $18.56 | $19.89 (7.17%) | $20.03 | $18.56 | 4.59 M | $3.47 B |
| 05/20/2026 | $19.16 | $18.72 (-2.3%) | $19.36 | $18.46 | 5.66 M | $3.27 B |
| 05/19/2026 | $17.57 | $19.29 (9.79%) | $19.61 | $17.31 | 5.76 M | $3.36 B |
| 05/18/2026 | $19.40 | $18.10 (-6.7%) | $19.50 | $17.62 | 4.91 M | $3.16 B |
| 05/15/2026 | $19.00 | $19.06 (0.32%) | $19.69 | $18.56 | 4.67 M | $3.32 B |
| 05/14/2026 | $20.44 | $20.68 (1.17%) | $20.91 | $19.47 | 4.74 M | $3.61 B |
| 05/13/2026 | $20.65 | $20.59 (-0.29%) | $21.74 | $19.59 | 8.99 M | $3.59 B |
| 05/12/2026 | $19.43 | $19.11 (-1.65%) | $20.08 | $17.94 | 9.03 M | $3.33 B |
| 05/11/2026 | $19.06 | $20.65 (8.34%) | $21.80 | $18.70 | 13.53 M | $3.60 B |
| 05/08/2026 | $17.56 | $17.79 (1.31%) | $19.30 | $16.80 | 13.41 M | $3.10 B |
| 05/07/2026 | $15.43 | $16.03 (3.89%) | $17.95 | $14.89 | 24.84 M | $2.80 B |
| 05/06/2026 | $12.25 | $12.33 (0.65%) | $12.54 | $11.85 | 4.03 M | $2.15 B |
| 05/05/2026 | $11.79 | $12.18 (3.31%) | $12.29 | $11.58 | 2.96 M | $2.12 B |
| 05/04/2026 | $12.45 | $11.56 (-7.15%) | $12.45 | $11.39 | 2.42 M | $2.02 B |
| 05/01/2026 | $11.62 | $12.31 (5.94%) | $12.38 | $11.61 | 2.80 M | $2.15 B |
| 04/30/2026 | $11.78 | $11.75 (-0.25%) | $11.89 | $11.01 | 2.16 M | $2.05 B |
| 04/29/2026 | $11.16 | $11.45 (2.6%) | $11.46 | $10.84 | 1.50 M | $2.00 B |
| 04/28/2026 | $11.04 | $10.94 (-0.91%) | $11.12 | $10.68 | 2.22 M | $1.91 B |
| 04/27/2026 | $11.92 | $11.50 (-3.52%) | $12.20 | $11.18 | 3.06 M | $2.01 B |
| 04/24/2026 | $11.20 | $12.09 (7.95%) | $12.18 | $11.09 | 4.13 M | $2.11 B |
| 04/23/2026 | $11.55 | $10.93 (-5.37%) | $11.58 | $10.71 | 2.72 M | $1.91 B |
| 04/22/2026 | $11.82 | $11.55 (-2.28%) | $12.16 | $11.40 | 3.45 M | $2.01 B |
| 04/21/2026 | $11.00 | $11.64 (5.82%) | $11.98 | $11.00 | 4.32 M | $2.03 B |
| 04/20/2026 | $10.93 | $10.99 (0.55%) | $11.20 | $10.82 | 2.02 M | $1.92 B |
| 04/17/2026 | $11.39 | $11.10 (-2.55%) | $11.48 | $10.92 | 3.30 M | $1.94 B |
| 04/16/2026 | $10.36 | $11.27 (8.78%) | $11.40 | $10.21 | 5.36 M | $1.97 B |
| 04/15/2026 | $9.89 | $10.18 (2.93%) | $10.46 | $9.77 | 2.96 M | $1.78 B |
| 04/14/2026 | $9.60 | $9.98 (3.96%) | $10.08 | $9.40 | 2.86 M | $1.74 B |
| 04/13/2026 | $9.18 | $9.26 (0.87%) | $9.28 | $9.06 | 1.36 M | $1.62 B |
| 04/10/2026 | $9.19 | $9.21 (0.22%) | $9.46 | $9.14 | 1.81 M | $1.61 B |
| 04/09/2026 | $9.09 | $9.07 (-0.22%) | $9.40 | $9.00 | 1.87 M | $1.58 B |
| 04/08/2026 | $9.25 | $9.08 (-1.84%) | $9.34 | $8.82 | 1.85 M | $1.58 B |
| 04/07/2026 | $8.87 | $8.73 (-1.58%) | $8.88 | $8.34 | 1.85 M | $1.52 B |
| 04/06/2026 | $8.12 | $8.85 (8.99%) | $9.32 | $8.11 | 5.57 M | $1.54 B |
| 04/02/2026 | $7.67 | $7.93 (3.39%) | $8.02 | $7.66 | 974.63 K | $1.38 B |
| 04/01/2026 | $7.99 | $8.00 (0.13%) | $8.21 | $7.98 | 1.29 M | $1.40 B |
| 03/31/2026 | $7.63 | $7.87 (3.15%) | $7.90 | $7.49 | 2.26 M | $1.37 B |
| 03/30/2026 | $8.12 | $7.48 (-7.88%) | $8.17 | $7.37 | 2.71 M | $1.30 B |
| 03/27/2026 | $8.13 | $8.09 (-0.49%) | $8.27 | $8.05 | 1.61 M | $1.41 B |
| 03/26/2026 | $9.00 | $8.35 (-7.22%) | $9.10 | $8.31 | 2.51 M | $1.46 B |
| 03/25/2026 | $8.97 | $9.24 (3.01%) | $9.40 | $8.96 | 2.23 M | $1.61 B |
| 03/24/2026 | $8.62 | $8.80 (2.09%) | $9.03 | $8.58 | 1.45 M | $1.53 B |
| 03/23/2026 | $8.61 | $8.68 (0.81%) | $8.91 | $8.55 | 2.72 M | $1.51 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.
