NASDAQ:HIMX | Historical Stock Price | Himax Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$2.13$4.84$10.97$24.88$56.422006-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.00$1.50527,000——
2011-12-29$1.00$1.50387,700——
2011-12-28$1.00$1.50413,000——
2011-12-27$1.00$1.506,971,300——
2011-12-23$0.98$1.47182,300——
2011-12-22$0.99$1.49288,000——
2011-12-21$0.99$1.49173,600——
2011-12-20$0.99$1.49343,000——
2011-12-19$0.99$1.49198,300——
2011-12-16$0.99$1.49170,100——
2011-12-15$0.99$1.49379,000——
2011-12-14$1.02$1.53590,900——
2011-12-13$1.00$1.50212,400——
2011-12-12$1.02$1.53114,700——
2011-12-09$1.03$1.55172,800——
2011-12-08$1.02$1.53197,200——
2011-12-07$1.05$1.58229,400——
2011-12-06$1.04$1.56174,600——
2011-12-05$1.05$1.58271,600——
2011-12-02$1.05$1.58275,900——
2011-12-01$1.04$1.56264,200——
2011-11-30$1.04$1.56409,800——
2011-11-29$1.02$1.53139,400——
2011-11-28$1.02$1.53229,700——
2011-11-25$1.04$1.56202,200——
2011-11-23$1.02$1.53136,400——
2011-11-22$1.04$1.5697,100——
2011-11-21$1.04$1.56201,500——
2011-11-18$1.06$1.59882,800——
2011-11-17$1.06$1.595,320,500——
2011-11-16$1.07$1.61283,500——
2011-11-15$1.10$1.65191,700——
2011-11-14$1.06$1.59371,700——
2011-11-11$1.09$1.64224,000——
2011-11-10$1.08$1.62268,600——
2011-11-09$1.09$1.64477,500——
2011-11-08$1.11$1.67444,500——
2011-11-07$1.07$1.61196,700——
2011-11-04$1.09$1.64360,000——
2011-11-03$1.06$1.59229,800——
2011-11-02$1.04$1.56276,100——
2011-11-01$1.06$1.59407,800——
2011-10-31$1.05$1.58480,300——
2011-10-28$1.09$1.64910,700——
2011-10-27$1.07$1.61495,200——
2011-10-26$1.06$1.59330,700——
2011-10-25$1.04$1.56417,100——
2011-10-24$1.05$1.58443,700——
2011-10-21$1.05$1.581,625,200——
2011-10-20$1.00$1.50475,700——
2011-10-19$0.99$1.491,470,400——
2011-10-18$1.01$1.521,333,600——
2011-10-17$1.13$1.70713,600——
2011-10-14$1.11$1.67115,500——
2011-10-13$1.11$1.67190,600——
2011-10-12$1.10$1.65302,400——
2011-10-11$1.11$1.67156,600——
2011-10-10$1.11$1.67105,500——
2011-10-07$1.11$1.67123,900——
2011-10-06$1.09$1.64118,300——
2011-10-05$1.08$1.62329,000——
2011-10-04$1.08$1.62296,400——
2011-10-03$1.10$1.65223,800——
2011-09-30$1.11$1.67188,200——
2011-09-29$1.10$1.65142,300——
2011-09-28$1.10$1.65109,000——
2011-09-27$1.12$1.68126,500——
2011-09-26$1.14$1.71165,300——
2011-09-23$1.12$1.68172,800——
2011-09-22$1.11$1.67257,400——
2011-09-21$1.15$1.73374,300——
2011-09-20$1.20$1.81376,400——
2011-09-19$1.23$1.85131,100——
2011-09-16$1.28$1.93239,600——
2011-09-15$1.28$1.93197,700——
2011-09-14$1.25$1.88212,400——
2011-09-13$1.25$1.88209,300——
2011-09-12$1.24$1.87441,800——
2011-09-09$1.28$1.93374,100——
2011-09-08$1.28$1.93558,500——
2011-09-07$1.31$1.97317,100——
2011-09-06$1.31$1.97154,300——
2011-09-02$1.29$1.94388,000——
2011-09-01$1.36$2.05119,200——
2011-08-31$1.37$2.06222,700——
2011-08-30$1.36$2.05129,500——
2011-08-29$1.37$2.06202,200——
2011-08-26$1.41$2.1252,200——
2011-08-25$1.39$2.0947,500——
2011-08-24$1.37$2.06301,100——
2011-08-23$1.45$2.18141,700——
2011-08-22$1.41$2.12268,800——
2011-08-19$1.42$2.14177,100——
2011-08-18$1.40$2.11218,800——
2011-08-17$1.48$2.23144,200——
2011-08-16$1.49$2.24139,100——
2011-08-15$1.53$2.30233,100——
2011-08-12$1.50$2.26461,700——
2011-08-11$1.42$2.14835,500——
2011-08-10$1.25$1.881,313,800——
2011-08-09$1.62$2.44296,400——
2011-08-08$1.62$2.44341,300——
2011-08-05$1.69$2.54295,200——
2011-08-04$1.73$2.60259,100——
2011-08-03$1.82$2.74167,300——
2011-08-02$1.81$2.72133,700——
2011-08-01$1.76$2.65165,200——
2011-07-29$1.75$2.63495,400——
2011-07-28$1.84$2.77128,000——
2011-07-27$1.86$2.80202,200——
2011-07-26$1.90$2.86103,700——
2011-07-25$1.90$2.86134,100——
2011-07-22$1.91$2.87110,000——
2011-07-21$1.91$2.87221,700——
2011-07-20$1.91$2.87107,900——
2011-07-19$1.93$2.90173,400——
2011-07-18$1.93$2.90196,900——
2011-07-15$1.98$2.9854,900——
2011-07-14$2.01$3.02171,700——
2011-07-13$2.01$3.02117,800——
2011-07-12$2.06$3.10227,300——
2011-07-11$2.01$3.02143,000——
2011-07-08$2.06$3.1079,300——
2011-07-07$2.10$3.16223,100——
2011-07-06$2.04$3.07247,400——
2011-07-05$2.14$2.86348,400——
2011-07-01$2.18$2.91179,000——
2011-06-30$2.20$2.94153,000——
2011-06-29$2.18$2.91131,800——
2011-06-28$2.17$2.90132,800——
2011-06-27$2.18$2.9199,400——
2011-06-24$2.18$2.91235,700——
2011-06-23$2.09$2.7990,200——
2011-06-22$2.11$2.82142,800——
2011-06-21$2.13$2.84300,200——
2011-06-20$2.01$2.68217,400——
2011-06-17$1.75$2.34498,000——
2011-06-16$1.93$2.5874,400——
2011-06-15$1.95$2.60132,600——
2011-06-14$1.96$2.6282,400——
2011-06-13$1.95$2.6062,600——
2011-06-10$1.98$2.64149,700——
2011-06-09$2.01$2.6884,900——
2011-06-08$1.98$2.64120,300——
2011-06-07$1.98$2.64281,300——
2011-06-06$2.01$2.68194,400——
2011-06-03$2.02$2.70652,100——
2011-06-02$2.11$2.82174,100——
2011-06-01$2.15$2.87145,400——
2011-05-31$2.18$2.91128,800——
2011-05-27$2.20$2.94137,900——
2011-05-26$2.15$2.87235,800——
2011-05-25$2.17$2.90102,700——
2011-05-24$2.19$2.93119,000——
2011-05-23$2.13$2.84183,800——
2011-05-20$2.10$2.80293,800——
2011-05-19$2.25$3.0181,800——
2011-05-18$2.20$2.9494,000——
2011-05-17$2.16$2.8986,400——
2011-05-16$2.17$2.90341,500——
2011-05-13$2.24$2.99150,700——
2011-05-12$2.30$3.07144,400——
2011-05-11$2.36$3.1560,200——
2011-05-10$2.35$3.14152,700——
2011-05-09$2.36$3.1571,800——
2011-05-06$2.40$3.2183,000——
2011-05-05$2.43$3.25104,400——
2011-05-04$2.50$3.34245,000——
2011-05-03$2.46$3.2972,200——
2011-05-02$2.55$3.4195,000——
2011-04-29$2.53$3.38140,000——
2011-04-28$2.50$3.34111,200——
2011-04-27$2.44$3.2682,900——
2011-04-26$2.38$3.1855,700——
2011-04-25$2.39$3.19140,700——
2011-04-21$2.38$3.1876,200——
2011-04-20$2.39$3.19131,400——
2011-04-19$2.36$3.1564,800——
2011-04-18$2.35$3.1455,800——
2011-04-15$2.38$3.1876,400——
2011-04-14$2.32$3.1076,700——
2011-04-13$2.36$3.1564,200——
2011-04-12$2.35$3.1462,800——
2011-04-11$2.35$3.1457,300——
2011-04-08$2.37$3.1773,600——
2011-04-07$2.37$3.1759,200——
2011-04-06$2.37$3.1777,400——
2011-04-05$2.39$3.1970,200——
2011-04-04$2.41$3.22116,300——
2011-04-01$2.40$3.21144,600——
2011-03-31$2.37$3.17113,400——
2011-03-30$2.37$3.17107,300——
2011-03-29$2.37$3.17125,200——
2011-03-28$2.36$3.15100,300——
2011-03-25$2.40$3.21104,500——
2011-03-24$2.43$3.2552,500——
2011-03-23$2.47$3.3090,200——
2011-03-22$2.43$3.2565,700——
2011-03-21$2.43$3.2584,800——
2011-03-18$2.43$3.2560,100——
2011-03-17$2.41$3.22114,000——
2011-03-16$2.34$3.13181,700——
2011-03-15$2.33$3.11259,800——
2011-03-14$2.38$3.18216,400——
2011-03-11$2.45$3.27162,300——
2011-03-10$2.50$3.34193,800——
2011-03-09$2.58$3.45138,700——
2011-03-08$2.58$3.45207,700——
2011-03-07$2.54$3.39147,800——
2011-03-04$2.57$3.43173,300——
2011-03-03$2.66$3.55323,500——
2011-03-02$2.57$3.43209,800——
2011-03-01$2.54$3.39127,500——
2011-02-28$2.53$3.38132,200——
2011-02-25$2.53$3.38149,200——
2011-02-24$2.45$3.27199,100——
2011-02-23$2.50$3.34181,700——
2011-02-22$2.53$3.38355,800——
2011-02-18$2.66$3.55339,100——
2011-02-17$2.63$3.51364,200——
2011-02-16$2.62$3.50549,600——
2011-02-15$2.57$3.43138,400——
2011-02-14$2.56$3.42222,700——
2011-02-11$2.52$3.37153,100——
2011-02-10$2.54$3.39191,800——
2011-02-09$2.63$3.51378,900——
2011-02-08$2.61$3.49264,100——
2011-02-07$2.62$3.50477,600——
2011-02-04$2.55$3.41211,600——
2011-02-03$2.50$3.34135,800——
2011-02-02$2.54$3.39134,600——
2011-02-01$2.53$3.38137,000——
2011-01-31$2.52$3.37203,100——
2011-01-28$2.55$3.41285,500——
2011-01-27$2.57$3.43224,600——
2011-01-26$2.53$3.38261,600——
2011-01-25$2.51$3.35208,100——
2011-01-24$2.55$3.41252,300——
2011-01-21$2.52$3.37258,200——
2011-01-20$2.54$3.39283,100——
2011-01-19$2.64$3.53150,300——
2011-01-18$2.65$3.54243,700——
2011-01-14$2.65$3.54270,900——
2011-01-13$2.60$3.47173,200——
2011-01-12$2.58$3.45255,300——
2011-01-11$2.57$3.43318,600——
2011-01-10$2.62$3.50296,000——
2011-01-07$2.63$3.51371,500——
2011-01-06$2.62$3.50594,400——
2011-01-05$2.51$3.35475,800——
2011-01-04$2.57$3.431,037,000——
2011-01-03$2.40$3.21717,800——