5 DAY PERFORMANCE
-37.29%
1 MONTH PERFORMANCE
-12.77%
3 MONTH PERFORMANCE
-2.40%
6 MONTH PERFORMANCE
-2.40%
YEAR-TO-DATE PERFORMANCE
-5.74%
1 YEAR PERFORMANCE
+2.80%
Himax Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.29 | $12.24 (-0.41%) | $12.35 | $12.08 | 1.47 M | $2.14 B |
| 05/05/2026 | $11.79 | $12.18 (3.31%) | $12.29 | $11.58 | 2.96 M | $2.13 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 | $2.02 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 | $1.31 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 | $1.54 B |
| 03/23/2026 | $8.61 | $8.68 (0.81%) | $8.91 | $8.55 | 2.72 M | $1.51 B |
| 03/20/2026 | $9.03 | $8.59 (-4.87%) | $9.10 | $8.46 | 3.19 M | $1.50 B |
| 03/19/2026 | $8.80 | $8.99 (2.16%) | $9.03 | $8.53 | 3.07 M | $1.57 B |
| 03/18/2026 | $9.08 | $9.08 (0%) | $9.68 | $8.99 | 4.89 M | $1.58 B |
| 03/17/2026 | $9.34 | $9.06 (-3%) | $9.90 | $9.03 | 6.22 M | $1.58 B |
| 03/16/2026 | $10.35 | $9.56 (-7.63%) | $10.35 | $9.21 | 6.25 M | $1.67 B |
| 03/13/2026 | $10.45 | $9.84 (-5.84%) | $11.52 | $9.76 | 16.26 M | $1.72 B |
| 03/12/2026 | $11.77 | $10.13 (-13.93%) | $12.00 | $10.05 | 35.90 M | $1.77 B |
| 03/11/2026 | $8.40 | $9.15 (8.93%) | $9.19 | $8.38 | 2.77 M | $1.60 B |
| 03/10/2026 | $7.72 | $8.29 (7.38%) | $8.42 | $7.71 | 2.68 M | $1.45 B |
| 03/09/2026 | $7.28 | $7.72 (6.04%) | $7.74 | $7.21 | 1.09 M | $1.35 B |
| 03/06/2026 | $7.43 | $7.40 (-0.4%) | $7.61 | $7.36 | 1.16 M | $1.29 B |
| 03/05/2026 | $7.62 | $7.68 (0.79%) | $7.84 | $7.41 | 1.42 M | $1.34 B |
| 03/04/2026 | $7.37 | $7.65 (3.8%) | $7.91 | $7.36 | 1.85 M | $1.33 B |
| 03/03/2026 | $7.13 | $7.31 (2.52%) | $7.42 | $7.02 | 1.80 M | $1.28 B |
| 03/02/2026 | $7.09 | $7.31 (3.1%) | $7.33 | $7.07 | 1.13 M | $1.28 B |
| 02/27/2026 | $7.34 | $7.28 (-0.82%) | $7.35 | $7.19 | 1.00 M | $1.27 B |
| 02/26/2026 | $7.70 | $7.51 (-2.47%) | $7.70 | $7.37 | 1.09 M | $1.31 B |
| 02/25/2026 | $7.68 | $7.71 (0.39%) | $7.74 | $7.56 | 898.42 K | $1.35 B |
| 02/24/2026 | $7.64 | $7.70 (0.79%) | $7.98 | $7.61 | 1.27 M | $1.34 B |
| 02/23/2026 | $7.50 | $7.61 (1.47%) | $7.62 | $7.36 | 1.07 M | $1.33 B |
| 02/20/2026 | $7.32 | $7.51 (2.6%) | $7.59 | $7.32 | 1.01 M | $1.31 B |
| 02/19/2026 | $7.37 | $7.38 (0.14%) | $7.46 | $7.26 | 956.34 K | $1.29 B |
| 02/18/2026 | $7.51 | $7.49 (-0.27%) | $7.64 | $7.45 | 794.70 K | $1.31 B |
| 02/17/2026 | $7.60 | $7.55 (-0.66%) | $7.69 | $7.41 | 829.70 K | $1.32 B |
| 02/13/2026 | $7.71 | $7.72 (0.13%) | $8.07 | $7.70 | 1.01 M | $1.35 B |
| 02/12/2026 | $7.65 | $7.75 (1.31%) | $7.99 | $7.46 | 2.97 M | $1.35 B |
| 02/11/2026 | $8.09 | $8.25 (1.98%) | $8.29 | $8.02 | 1.75 M | $1.44 B |
| 02/10/2026 | $8.05 | $8.07 (0.25%) | $8.20 | $8.02 | 626.21 K | $1.41 B |
| 02/09/2026 | $7.88 | $8.01 (1.65%) | $8.07 | $7.82 | 591.65 K | $1.40 B |
| 02/06/2026 | $7.67 | $7.91 (3.13%) | $7.96 | $7.60 | 916.62 K | $1.38 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.
