Skip to main content

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

8.930 -0.510 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.930 9.820 8.580 8.930 1,481,106 -0.51(-5.40%)
Jun 27, 2025 9.560 9.650 9.285 9.440 1,446,789 +0.01(+0.11%)
Jun 26, 2025 9.240 9.510 9.240 9.430 1,761,984 +0.22(+2.39%)
Jun 25, 2025 9.310 9.311 9.090 9.210 1,271,112 -0.07(-0.75%)
Jun 24, 2025 8.960 9.320 8.960 9.280 1,039,405 +0.49(+5.57%)
Jun 23, 2025 8.840 8.850 8.545 8.790 1,285,681 -0.12(-1.35%)
Jun 20, 2025 9.470 9.530 8.880 8.910 3,365,625 -0.47(-5.01%)
Jun 18, 2025 9.110 9.380 9.050 9.380 1,786,283 +0.29(+3.19%)
Jun 17, 2025 9.160 9.285 9.060 9.090 1,113,969 -0.07(-0.76%)
Jun 16, 2025 8.880 9.330 8.880 9.160 1,558,509 +0.28(+3.15%)
Jun 13, 2025 9.000 9.060 8.813 8.880 832,589 -0.23(-2.52%)
Jun 12, 2025 9.130 9.220 9.025 9.110 1,102,419 -0.04(-0.44%)
Jun 11, 2025 9.300 9.450 9.065 9.150 1,919,366 +0.17(+1.89%)
Jun 10, 2025 8.900 9.000 8.705 8.980 1,134,575 +0.15(+1.70%)
Jun 09, 2025 8.750 9.005 8.750 8.830 1,146,418 +0.14(+1.61%)
Jun 06, 2025 8.550 8.695 8.483 8.690 851,706 +0.25(+2.96%)
Jun 05, 2025 8.590 8.690 8.360 8.440 923,485 -0.11(-1.29%)
Jun 04, 2025 8.490 8.630 8.315 8.550 1,181,036 +0.15(+1.79%)
Jun 03, 2025 8.300 8.520 8.120 8.400 1,194,667 +0.09(+1.08%)
Jun 02, 2025 8.150 8.370 8.090 8.310 1,201,945 +0.16(+1.96%)
May 30, 2025 8.270 8.390 8.000 8.150 1,534,477 -0.19(-2.28%)
May 29, 2025 8.540 8.619 8.300 8.340 1,223,013 -0.06(-0.71%)
May 28, 2025 8.640 8.650 8.380 8.400 1,137,587 -0.22(-2.55%)
May 27, 2025 8.320 8.755 8.280 8.620 1,781,791 +0.41(+4.99%)
May 23, 2025 8.100 8.280 8.030 8.210 801,412 -0.01(-0.12%)
May 22, 2025 8.270 8.350 8.205 8.220 703,720 -0.01(-0.12%)
May 21, 2025 8.310 8.520 8.175 8.230 1,079,413 -0.21(-2.49%)
May 20, 2025 8.400 8.500 8.250 8.440 779,216 +0.10(+1.20%)
May 19, 2025 8.010 8.396 8.010 8.340 959,129 +0.08(+0.97%)
May 16, 2025 8.400 8.450 8.230 8.260 1,069,682 -0.18(-2.13%)
May 15, 2025 8.380 8.470 8.230 8.440 1,036,438 -0.06(-0.71%)
May 14, 2025 8.560 8.650 8.330 8.500 1,227,037 +0.09(+1.07%)
May 13, 2025 8.000 8.500 7.950 8.410 2,326,648 +0.24(+2.94%)
May 12, 2025 8.080 8.425 8.020 8.170 2,857,113 +0.57(+7.50%)
May 09, 2025 7.760 7.780 7.500 7.600 1,673,473 +0.03(+0.40%)
May 08, 2025 7.680 7.820 7.450 7.570 809,183 +0.10(+1.34%)
May 07, 2025 7.590 7.590 7.310 7.470 1,149,939 -0.04(-0.53%)
May 06, 2025 7.410 7.565 7.350 7.510 1,136,447 +0.01(+0.13%)
May 05, 2025 7.650 7.670 7.490 7.500 893,755 -0.19(-2.47%)
May 02, 2025 7.270 7.770 7.270 7.690 2,142,244 +0.56(+7.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.