Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.670 -0.160 (-1.81%)
Streaming Delayed Price Updated: 11:25 AM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 8.650 8.840 8.520 8.830 742,965 +0.17(+1.96%)
Sep 29, 2025 8.630 8.840 8.610 8.660 629,904 +0.12(+1.41%)
Sep 26, 2025 8.680 8.700 8.495 8.540 660,213 -0.11(-1.27%)
Sep 25, 2025 8.590 8.750 8.465 8.650 1,006,880 -0.14(-1.59%)
Sep 24, 2025 8.760 8.870 8.631 8.790 1,016,604 +0.10(+1.15%)
Sep 23, 2025 8.900 9.005 8.690 8.690 1,439,744 -0.17(-1.92%)
Sep 22, 2025 8.530 8.900 8.440 8.860 921,571 +0.36(+4.24%)
Sep 19, 2025 8.780 8.810 8.480 8.500 1,852,187 -0.28(-3.19%)
Sep 18, 2025 8.580 8.880 8.480 8.780 1,581,108 +0.34(+4.03%)
Sep 17, 2025 8.190 8.535 8.130 8.440 977,936 +0.18(+2.18%)
Sep 16, 2025 8.270 8.280 8.150 8.260 862,442 -0.04(-0.48%)
Sep 15, 2025 8.310 8.415 8.252 8.300 684,199 +0.03(+0.36%)
Sep 12, 2025 8.330 8.330 8.225 8.270 607,836 -0.06(-0.72%)
Sep 11, 2025 8.460 8.560 8.315 8.330 725,826 -0.13(-1.54%)
Sep 10, 2025 8.350 8.665 8.330 8.460 1,082,687 +0.08(+0.95%)
Sep 09, 2025 8.480 8.480 8.301 8.380 659,020 -0.05(-0.59%)
Sep 08, 2025 8.460 8.515 8.290 8.430 731,959 +0.04(+0.48%)
Sep 05, 2025 8.490 8.590 8.305 8.390 678,947 +0.07(+0.84%)
Sep 04, 2025 8.180 8.345 8.085 8.320 536,468 +0.11(+1.34%)
Sep 03, 2025 8.140 8.290 8.130 8.210 760,523 +0.13(+1.61%)
Sep 02, 2025 8.000 8.150 7.970 8.080 776,556 -0.06(-0.74%)
Aug 29, 2025 8.550 8.585 8.075 8.140 1,398,675 -0.50(-5.79%)
Aug 28, 2025 8.510 8.750 8.500 8.640 1,760,256 +0.17(+2.01%)
Aug 27, 2025 8.130 8.490 8.100 8.470 1,605,389 +0.29(+3.55%)
Aug 26, 2025 7.810 8.339 7.798 8.180 1,841,945 +0.41(+5.28%)
Aug 25, 2025 7.800 7.870 7.770 7.770 649,159 -0.05(-0.64%)
Aug 22, 2025 7.520 7.989 7.510 7.820 1,028,195 +0.32(+4.27%)
Aug 21, 2025 7.420 7.530 7.362 7.500 652,279 +0.01(+0.13%)
Aug 20, 2025 7.550 7.650 7.240 7.490 1,724,272 -0.10(-1.32%)
Aug 19, 2025 7.590 7.780 7.540 7.590 2,606,315 +0.00(+0.00%)
Aug 18, 2025 7.460 7.675 7.460 7.590 1,382,479 +0.17(+2.29%)
Aug 15, 2025 7.480 7.510 7.330 7.420 993,001 -0.08(-1.07%)
Aug 14, 2025 7.360 7.530 7.280 7.500 954,510 +0.07(+0.94%)
Aug 13, 2025 7.410 7.550 7.300 7.430 1,489,572 +0.05(+0.68%)
Aug 12, 2025 7.290 7.415 7.250 7.380 1,334,721 +0.17(+2.36%)
Aug 11, 2025 7.300 7.480 7.180 7.210 1,267,447 -0.06(-0.83%)
Aug 08, 2025 7.220 7.400 7.185 7.270 1,477,529 +0.11(+1.54%)
Aug 07, 2025 7.540 7.560 7.040 7.160 4,142,366 -1.47(-17.03%)
Aug 06, 2025 8.620 8.690 8.454 8.630 903,206 -0.06(-0.69%)
Aug 05, 2025 8.700 8.880 8.640 8.690 1,034,721 +0.01(+0.12%)
Aug 04, 2025 8.700 8.750 8.631 8.680 597,464 +0.03(+0.35%)
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.