Himax Technologies, Inc. - American depositary shares (HIMX)
10.12
+0.41 (4.22%)
Himax Technologies is a publicly traded company that specializes in developing and providing display and imaging processing technologies
The firm offers a broad range of products, including integrated circuits and solutions for various applications such as consumer electronics, automotive displays, and smart devices. With a focus on innovation, Himax is actively involved in advancing technologies related to touch screens, augmented and virtual reality, and artificial intelligence, catering to the demands of a rapidly evolving technology landscape. The company aims to enhance user experiences through its cutting-edge solutions in visual and image processing.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 9.76 | 9.83 | 9.21 | 9.71 | 3,723,830 | 9.71 |
| 1/29/2025 | 9.55 | 9.95 | 9.30 | 9.54 | 4,210,193 | 9.54 |
| 1/28/2025 | 10.02 | 10.03 | 9.10 | 9.53 | 6,027,249 | 9.53 |
| 1/27/2025 | 10.40 | 10.55 | 8.80 | 9.28 | 16,306,689 | 9.28 |
| 1/24/2025 | 12.00 | 13.91 | 11.81 | 12.85 | 18,624,254 | 12.85 |
| 1/23/2025 | 10.03 | 12.40 | 9.84 | 11.80 | 13,258,278 | 11.80 |
| 1/22/2025 | 9.65 | 11.14 | 9.60 | 9.92 | 10,016,291 | 9.92 |
| 1/21/2025 | 8.90 | 9.74 | 8.59 | 9.56 | 3,476,444 | 9.56 |
| 1/17/2025 | 8.91 | 9.13 | 8.62 | 8.85 | 2,205,791 | 8.85 |
| 1/16/2025 | 8.45 | 8.97 | 8.45 | 8.77 | 3,622,822 | 8.77 |
| 1/15/2025 | 7.74 | 8.52 | 7.68 | 8.26 | 3,283,779 | 8.26 |
| 1/14/2025 | 7.48 | 7.56 | 7.09 | 7.20 | 1,521,920 | 7.20 |
| 1/13/2025 | 7.56 | 7.60 | 7.25 | 7.48 | 1,417,466 | 7.48 |
| 1/10/2025 | 7.83 | 7.83 | 7.48 | 7.68 | 1,965,618 | 7.68 |
| 1/08/2025 | 7.92 | 8.15 | 7.73 | 7.87 | 1,339,352 | 7.87 |
| 1/07/2025 | 8.30 | 8.62 | 8.05 | 8.15 | 2,190,118 | 8.15 |
| 1/06/2025 | 7.60 | 8.30 | 7.51 | 8.21 | 3,106,039 | 8.21 |
| 1/03/2025 | 7.48 | 7.60 | 7.35 | 7.58 | 949,655 | 7.58 |
| 1/02/2025 | 8.11 | 8.13 | 7.42 | 7.48 | 1,829,078 | 7.48 |
| 12/31/2024 | 8.12 | 0.00 | 8.12 | 8.04 | 0 | 8.04 |
| 12/30/2024 | 7.90 | 8.21 | 7.85 | 8.12 | 1,751,879 | 8.12 |
| 12/27/2024 | 8.13 | 8.25 | 7.91 | 7.96 | 1,072,590 | 7.96 |
| 12/26/2024 | 8.12 | 8.30 | 8.06 | 8.12 | 1,032,807 | 8.12 |
| 12/24/2024 | 8.00 | 8.16 | 7.85 | 8.11 | 891,052 | 8.11 |
| 12/23/2024 | 7.76 | 8.03 | 7.66 | 8.02 | 2,102,009 | 8.02 |
| 12/20/2024 | 7.45 | 7.82 | 7.38 | 7.72 | 1,542,937 | 7.72 |
| 12/19/2024 | 7.85 | 7.87 | 7.53 | 7.53 | 983,067 | 7.53 |
| 12/18/2024 | 7.85 | 8.26 | 7.52 | 7.64 | 3,272,391 | 7.64 |
| 12/17/2024 | 7.99 | 8.00 | 7.54 | 7.73 | 2,996,390 | 7.73 |
| 12/16/2024 | 8.68 | 8.73 | 7.99 | 8.15 | 2,918,986 | 8.15 |
| 12/13/2024 | 9.44 | 9.53 | 8.10 | 8.59 | 8,182,494 | 8.59 |
| 12/12/2024 | 6.65 | 9.80 | 6.50 | 9.71 | 19,993,830 | 9.71 |
| 12/11/2024 | 6.85 | 6.85 | 6.47 | 6.70 | 1,168,769 | 6.70 |
| 12/10/2024 | 6.85 | 7.00 | 6.75 | 6.81 | 923,640 | 6.81 |
| 12/09/2024 | 6.78 | 6.99 | 6.69 | 6.85 | 1,176,216 | 6.85 |
| 12/06/2024 | 6.23 | 6.78 | 6.21 | 6.69 | 1,731,237 | 6.69 |
| 12/05/2024 | 6.02 | 6.27 | 5.98 | 6.18 | 1,244,671 | 6.18 |
| 12/04/2024 | 5.65 | 6.22 | 5.59 | 6.04 | 2,537,230 | 6.04 |
| 12/03/2024 | 5.46 | 5.47 | 5.34 | 5.44 | 466,400 | 5.44 |
| 12/02/2024 | 5.40 | 5.50 | 5.39 | 5.46 | 540,220 | 5.46 |
| 11/29/2024 | 5.15 | 5.53 | 5.15 | 5.40 | 846,657 | 5.40 |
| 11/27/2024 | 5.25 | 5.30 | 5.12 | 5.14 | 572,776 | 5.14 |
| 11/26/2024 | 5.36 | 5.37 | 5.20 | 5.23 | 912,658 | 5.23 |
| 11/25/2024 | 5.24 | 5.47 | 5.24 | 5.38 | 590,932 | 5.38 |
| 11/22/2024 | 5.21 | 5.28 | 5.17 | 5.25 | 529,272 | 5.25 |
| 11/21/2024 | 5.23 | 5.28 | 5.16 | 5.24 | 548,660 | 5.24 |
| 11/20/2024 | 5.21 | 5.25 | 5.14 | 5.22 | 596,005 | 5.22 |
| 11/19/2024 | 5.23 | 5.35 | 5.21 | 5.23 | 631,076 | 5.23 |
| 11/18/2024 | 5.16 | 5.28 | 5.15 | 5.21 | 678,586 | 5.21 |
| 11/15/2024 | 5.31 | 5.33 | 5.14 | 5.18 | 939,105 | 5.18 |
| 11/14/2024 | 5.32 | 5.38 | 5.31 | 5.31 | 523,198 | 5.31 |
| 11/13/2024 | 5.51 | 5.52 | 5.31 | 5.36 | 809,025 | 5.36 |
| 11/12/2024 | 5.65 | 5.68 | 5.46 | 5.50 | 567,908 | 5.50 |
| 11/11/2024 | 5.88 | 5.95 | 5.68 | 5.68 | 1,018,006 | 5.68 |
| 11/08/2024 | 5.80 | 5.94 | 5.72 | 5.90 | 785,755 | 5.90 |
| 11/07/2024 | 5.98 | 6.35 | 5.76 | 5.77 | 1,337,687 | 5.77 |
| 11/06/2024 | 5.91 | 6.00 | 5.84 | 5.95 | 707,334 | 5.95 |
| 11/05/2024 | 5.72 | 5.86 | 5.70 | 5.86 | 464,719 | 5.86 |
| 11/04/2024 | 5.80 | 5.85 | 5.72 | 5.73 | 431,213 | 5.73 |
| 11/01/2024 | 5.78 | 5.90 | 5.74 | 5.76 | 748,336 | 5.76 |