5 DAY PERFORMANCE
-43.53%
1 MONTH PERFORMANCE
-44.02%
3 MONTH PERFORMANCE
-58.36%
6 MONTH PERFORMANCE
-10.13%
YEAR-TO-DATE PERFORMANCE
-5.74%
1 YEAR PERFORMANCE
-12.87%
Himax Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.14 | $14.61 (3.32%) | $14.62 | $13.99 | 1.87 M | $2.55 B |
| 09/18/2026 | $13.85 | $14.02 (1.23%) | $14.03 | $13.72 | 1.28 M | $2.45 B |
| 09/17/2026 | $13.50 | $13.67 (1.26%) | $13.91 | $13.46 | 909.52 K | $2.38 B |
| 09/16/2026 | $13.41 | $13.05 (-2.68%) | $13.50 | $12.83 | 920.23 K | $2.28 B |
| 09/15/2026 | $13.78 | $13.22 (-4.06%) | $13.91 | $12.93 | 1.44 M | $2.31 B |
| 09/14/2026 | $13.78 | $13.60 (-1.31%) | $13.98 | $13.54 | 914.84 K | $2.37 B |
| 09/11/2026 | $14.03 | $14.73 (4.99%) | $14.92 | $14.02 | 1.41 M | $2.57 B |
| 09/10/2026 | $13.63 | $13.78 (1.1%) | $13.99 | $13.49 | 720.78 K | $2.40 B |
| 09/09/2026 | $13.92 | $13.95 (0.22%) | $14.38 | $13.87 | 684.85 K | $2.43 B |
| 09/08/2026 | $14.11 | $14.12 (0.07%) | $14.47 | $13.99 | 2.24 M | $2.46 B |
| 09/04/2026 | $13.80 | $13.68 (-0.87%) | $13.93 | $13.49 | 711.26 K | $2.39 B |
| 09/03/2026 | $13.33 | $13.56 (1.73%) | $13.62 | $13.22 | 538.20 K | $2.37 B |
| 09/02/2026 | $13.36 | $13.50 (1.05%) | $13.57 | $13.33 | 466.49 K | $2.35 B |
| 09/01/2026 | $13.32 | $13.41 (0.68%) | $13.51 | $13.22 | 730.35 K | $2.34 B |
| 08/31/2026 | $13.84 | $13.72 (-0.87%) | $13.91 | $13.57 | 582.42 K | $2.39 B |
| 08/28/2026 | $13.91 | $13.64 (-1.94%) | $13.97 | $13.56 | 724.53 K | $2.38 B |
| 08/27/2026 | $14.30 | $14.07 (-1.61%) | $14.41 | $13.96 | 724.30 K | $2.45 B |
| 08/26/2026 | $13.65 | $13.84 (1.39%) | $13.89 | $13.49 | 521.95 K | $2.41 B |
| 08/25/2026 | $13.92 | $13.67 (-1.8%) | $14.04 | $13.63 | 696.14 K | $2.38 B |
| 08/24/2026 | $13.40 | $13.44 (0.3%) | $13.61 | $13.14 | 973.94 K | $2.34 B |
| 08/21/2026 | $13.91 | $13.79 (-0.86%) | $13.98 | $13.38 | 1.18 M | $2.41 B |
| 08/20/2026 | $13.84 | $13.67 (-1.23%) | $14.09 | $13.43 | 942.60 K | $2.38 B |
| 08/19/2026 | $14.51 | $13.90 (-4.2%) | $14.51 | $13.70 | 924.30 K | $2.42 B |
| 08/18/2026 | $14.68 | $14.37 (-2.11%) | $14.82 | $14.20 | 1.16 M | $2.51 B |
| 08/17/2026 | $15.37 | $15.41 (0.26%) | $15.75 | $15.27 | 892.90 K | $2.69 B |
| 08/14/2026 | $14.70 | $15.23 (3.61%) | $15.26 | $14.64 | 846.40 K | $2.66 B |
| 08/13/2026 | $14.91 | $14.66 (-1.68%) | $15.39 | $14.59 | 1.49 M | $2.56 B |
| 08/12/2026 | $15.50 | $15.09 (-2.65%) | $15.60 | $14.97 | 1.38 M | $2.63 B |
| 08/11/2026 | $14.92 | $14.98 (0.4%) | $15.26 | $14.72 | 1.23 M | $2.61 B |
| 08/10/2026 | $14.75 | $14.73 (-0.14%) | $15.38 | $14.60 | 2.22 M | $2.57 B |
| 08/07/2026 | $14.54 | $14.61 (0.48%) | $14.80 | $14.25 | 2.08 M | $1.27 B |
| 08/06/2026 | $13.57 | $13.76 (1.4%) | $14.34 | $13.34 | 2.49 M | $2.40 B |
| 08/05/2026 | $13.62 | $13.35 (-1.98%) | $13.99 | $13.33 | 2.20 M | $2.33 B |
| 08/04/2026 | $13.60 | $14.18 (4.26%) | $14.31 | $13.50 | 2.52 M | $2.47 B |
| 08/03/2026 | $12.09 | $12.78 (5.71%) | $12.95 | $12.01 | 1.33 M | $2.23 B |
| 07/31/2026 | $12.94 | $12.54 (-3.09%) | $13.16 | $12.34 | 1.58 M | $2.19 B |
| 07/30/2026 | $12.20 | $12.54 (2.79%) | $12.65 | $12.15 | 1.49 M | $2.19 B |
| 07/29/2026 | $12.01 | $11.64 (-3.08%) | $12.20 | $11.39 | 1.73 M | $2.03 B |
| 07/28/2026 | $12.06 | $11.98 (-0.66%) | $12.20 | $11.55 | 1.90 M | $2.09 B |
| 07/27/2026 | $12.71 | $12.73 (0.16%) | $12.81 | $12.10 | 847.23 K | $2.22 B |
| 07/24/2026 | $13.06 | $12.62 (-3.37%) | $13.15 | $12.47 | 928.40 K | $2.20 B |
| 07/23/2026 | $13.28 | $13.27 (-0.08%) | $13.72 | $13.05 | 1.01 M | $2.31 B |
| 07/22/2026 | $13.28 | $13.62 (2.56%) | $13.88 | $13.25 | 1.05 M | $2.38 B |
| 07/21/2026 | $13.30 | $13.68 (2.86%) | $13.75 | $13.17 | 1.36 M | $2.39 B |
| 07/20/2026 | $13.17 | $12.69 (-3.64%) | $13.27 | $12.63 | 1.14 M | $2.21 B |
| 07/17/2026 | $12.25 | $12.80 (4.49%) | $13.11 | $12.09 | 1.32 M | $2.23 B |
| 07/16/2026 | $13.40 | $12.90 (-3.73%) | $13.55 | $12.82 | 2.06 M | $2.25 B |
| 07/15/2026 | $14.32 | $13.92 (-2.79%) | $14.43 | $13.53 | 1.25 M | $2.43 B |
| 07/14/2026 | $14.76 | $14.12 (-4.34%) | $14.85 | $13.89 | 1.63 M | $2.46 B |
| 07/13/2026 | $14.70 | $14.27 (-2.93%) | $14.83 | $14.09 | 1.71 M | $2.49 B |
| 07/10/2026 | $15.59 | $15.23 (-2.31%) | $15.65 | $15.09 | 1.11 M | $2.66 B |
| 07/09/2026 | $15.75 | $15.72 (-0.19%) | $16.07 | $15.16 | 2.95 M | $2.74 B |
| 07/08/2026 | $13.90 | $14.90 (7.19%) | $14.98 | $13.79 | 2.83 M | $2.60 B |
| 07/07/2026 | $13.41 | $14.05 (4.77%) | $14.39 | $13.20 | 3.72 M | $2.45 B |
| 07/06/2026 | $13.52 | $14.31 (5.84%) | $14.82 | $13.52 | 2.73 M | $2.50 B |
| 07/02/2026 | $14.46 | $13.15 (-9.06%) | $14.55 | $12.90 | 2.72 M | $2.29 B |
| 07/01/2026 | $14.81 | $14.24 (-3.85%) | $15.00 | $14.03 | 2.00 M | $2.48 B |
| 06/30/2026 | $14.55 | $15.34 (5.43%) | $15.42 | $14.42 | 2.67 M | $2.68 B |
| 06/29/2026 | $14.40 | $14.57 (1.18%) | $14.65 | $13.66 | 2.18 M | $2.54 B |
| 06/26/2026 | $14.53 | $14.39 (-0.96%) | $14.63 | $14.16 | 2.74 M | $2.51 B |
| 06/25/2026 | $16.57 | $15.09 (-8.93%) | $16.57 | $14.63 | 3.38 M | $2.63 B |
| 06/24/2026 | $16.80 | $15.73 (-6.37%) | $16.82 | $15.30 | 2.36 M | $2.74 B |
| 06/23/2026 | $16.95 | $16.77 (-1.06%) | $17.70 | $16.68 | 2.57 M | $2.93 B |
| 06/22/2026 | $18.41 | $18.54 (0.71%) | $18.98 | $17.95 | 2.61 M | $3.23 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.
