HIMX - Himax Technologies
10.93
-0.620 -5.672%
Share volume: 2,711,712
Last Updated: 04-23-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$11.55
-0.62
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $11.55 | $11.55 | $11.58 | $11.58 | $10.71 | $10.71 | $10.93 | $10.93 | 2,711,712 | $2,711,712.00 |
| 04-22-2026 | $11.82 | $11.82 | $12.16 | $12.16 | $11.40 | $11.40 | $11.55 | $11.55 | 3,445,590 | $3,445,590.00 |
| 04-21-2026 | $11.00 | $11.00 | $11.98 | $11.98 | $11.00 | $11.00 | $11.64 | $11.64 | 4,321,869 | $4,321,869.00 |
| 04-20-2026 | $10.93 | $10.93 | $11.20 | $11.20 | $10.82 | $10.82 | $10.99 | $10.99 | 2,019,096 | $2,019,096.00 |
| 04-17-2026 | $11.39 | $11.39 | $11.48 | $11.48 | $10.92 | $10.92 | $11.10 | $11.10 | 3,303,079 | $3,303,079.00 |
| 04-16-2026 | $10.36 | $10.36 | $11.40 | $11.40 | $10.21 | $10.21 | $11.27 | $11.27 | 5,358,240 | $5,358,240.00 |
| 04-15-2026 | $9.89 | $9.89 | $10.46 | $10.46 | $9.77 | $9.77 | $10.18 | $10.18 | 2,958,989 | $2,958,989.00 |
| 04-14-2026 | $9.60 | $9.60 | $10.08 | $10.08 | $9.40 | $9.40 | $9.98 | $9.98 | 2,863,803 | $2,863,803.00 |
| 04-13-2026 | $9.18 | $9.18 | $9.28 | $9.28 | $9.06 | $9.06 | $9.26 | $9.26 | 1,356,976 | $1,356,976.00 |
| 04-10-2026 | $9.19 | $9.19 | $9.46 | $9.46 | $9.14 | $9.14 | $9.21 | $9.21 | 1,811,139 | $1,811,139.00 |