Skip to main content
HIMX logo

Himax Technologies, Inc.

HIMXNASDAQTechnologySemiconductors

$11.65Today:- (-)1Y +30.64%

As of Oct 16, 2026 close

Market cap
$2.11B
P/E (TTM)
59.90
Forward P/E
119.84
Dividend yield
2.00%
52-week range
$6.85$25.09
Volume (live)
-
Avg. volume (3M)
1.14M

Himax Technologies (HIMX) Historical Stock Prices

Analyze Himax Technologies (HIMX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Himax Technologies (HIMX) Interactive Price Chart

Interactive historical price chart showing Himax Technologies stock price movements and trends across multiple time periods.

Loading chart...

HIMX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HIMX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202611.9912.0111.5911.6511.651.10M
Oct 15, 202611.3412.1311.3012.1112.111.44M
Oct 14, 202612.5112.5211.7111.9811.982.46M
Oct 13, 202612.4012.7112.3012.6712.67964.49K
Oct 12, 202613.1313.1312.7612.7812.78935.93K
Oct 9, 202613.6013.6013.0913.3013.30967.30K
Oct 8, 202613.7613.8012.9613.2613.262.19M
Oct 7, 202614.5814.5813.8314.0914.091.29M
Oct 6, 202614.8214.9714.6814.8514.85991.52K
Oct 5, 202615.2915.3314.6914.7114.711.02M
Oct 2, 202614.9815.3214.7515.2415.241.41M
Oct 1, 202614.2014.5213.9114.4514.45963.38K
Sep 30, 202614.2314.2914.0414.0714.07959.70K
Sep 29, 202614.0814.3613.9814.1014.10696.05K
Sep 28, 202614.4014.4013.7913.9613.96758.30K
Sep 25, 202614.3414.5614.1714.4414.44561.40K
Sep 24, 202613.9914.1913.8214.1214.12791.34K
Sep 23, 202614.6014.6414.1014.2814.28836.86K
Sep 22, 202614.4314.7914.4114.7114.71831.30K
Sep 21, 202614.4014.6214.0114.6114.611.92M
Sep 18, 202613.8514.0313.7114.0214.021.28M
Sep 17, 202613.5013.9113.4613.6713.67909.52K
Sep 16, 202613.4113.5012.8313.0513.05920.23K
Sep 15, 202613.7813.9112.9313.2213.221.44M
Sep 14, 202613.7813.9813.5413.6013.60914.84K
Sep 11, 202614.0314.9214.0214.7314.731.41M
Sep 10, 202613.6313.9913.4913.7813.78720.78K
Sep 9, 202613.9214.3813.8713.9513.95684.85K
Sep 8, 202614.1114.4713.9914.1214.122.24M
Sep 4, 202613.8013.9313.4913.6813.68711.26K
Sep 3, 202613.3313.6213.2213.5613.56538.18K
Sep 2, 202613.3613.5713.3313.4913.49466.49K
Sep 1, 202613.3213.5113.2213.4113.41730.35K
Aug 31, 202613.8413.9113.5613.7213.72582.42K
Aug 28, 202613.9113.9713.5613.6413.64724.53K
Aug 27, 202614.3014.4113.9614.0614.06724.27K
Aug 26, 202613.6513.8913.4913.8413.84521.95K
Aug 25, 202613.9214.0413.6313.6713.67696.14K
Aug 24, 202613.4013.6113.1413.4413.44973.94K
Aug 21, 202613.9113.9813.3813.7913.791.18M
Aug 20, 202613.8414.0913.4313.6713.67942.58K
Aug 19, 202614.5114.5113.7013.9013.90924.26K
Aug 18, 202614.6814.8214.2014.3714.371.16M
Aug 17, 202615.3715.7415.2715.4115.41892.90K
Aug 14, 202614.7015.2614.6415.2315.23846.38K
Aug 13, 202614.9115.3814.5914.6614.661.49M
Aug 12, 202615.5015.6014.9715.0915.091.38M
Aug 11, 202614.9215.2614.7214.9814.981.23M
Aug 10, 202614.7515.3814.6014.7314.732.22M
Aug 7, 202614.5414.8014.2514.6114.612.08M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.