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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.40$3.75109,500——
2012-12-28$2.37$3.70119,700——
2012-12-27$2.39$3.73110,300——
2012-12-26$2.37$3.70202,400——
2012-12-24$2.44$3.81180,300——
2012-12-21$2.39$3.73412,100——
2012-12-20$2.43$3.79408,100——
2012-12-19$2.39$3.73312,800——
2012-12-18$2.32$3.62330,300——
2012-12-17$2.32$3.62281,300——
2012-12-14$2.33$3.64242,200——
2012-12-13$2.31$3.61219,600——
2012-12-12$2.34$3.65239,300——
2012-12-11$2.31$3.61209,500——
2012-12-10$2.31$3.61154,100——
2012-12-07$2.40$3.75257,900——
2012-12-06$2.37$3.70156,200——
2012-12-05$2.38$3.72313,500——
2012-12-04$2.32$3.62435,800——
2012-12-03$2.42$3.78394,100——
2012-11-30$2.44$3.81450,700——
2012-11-29$2.43$3.79989,800——
2012-11-28$2.32$3.62651,100——
2012-11-27$2.21$3.45574,600——
2012-11-26$2.16$3.37528,600——
2012-11-23$2.10$3.28328,700——
2012-11-21$2.08$3.25141,300——
2012-11-20$2.07$3.23137,300——
2012-11-19$2.05$3.20172,400——
2012-11-16$2.04$3.18129,600——
2012-11-15$2.05$3.20297,800——
2012-11-14$2.02$3.15323,000——
2012-11-13$2.08$3.25857,300——
2012-11-12$1.97$3.08179,400——
2012-11-09$1.96$3.06229,600——
2012-11-08$1.98$3.09574,000——
2012-11-07$1.97$3.08258,300——
2012-11-06$1.98$3.09153,200——
2012-11-05$1.94$3.03372,600——
2012-11-02$1.85$2.8991,600——
2012-11-01$1.86$2.90301,300——
2012-10-31$1.81$2.83262,700——
2012-10-26$1.84$2.87178,700——
2012-10-25$1.79$2.79662,600——
2012-10-24$1.94$3.03113,200——
2012-10-23$1.92$3.00159,200——
2012-10-22$1.94$3.03177,900——
2012-10-19$1.95$3.04123,100——
2012-10-18$1.95$3.04104,600——
2012-10-17$1.99$3.11119,000——
2012-10-16$1.96$3.06159,300——
2012-10-15$1.94$3.03192,700——
2012-10-12$1.96$3.0660,000——
2012-10-11$1.99$3.1190,900——
2012-10-10$1.92$3.00152,000——
2012-10-09$1.98$3.09110,700——
2012-10-08$2.00$3.1290,000——
2012-10-05$2.01$3.1493,100——
2012-10-04$2.01$3.1477,600——
2012-10-03$2.03$3.17109,200——
2012-10-02$2.05$3.20174,300——
2012-10-01$2.04$3.18395,600——
2012-09-28$1.96$3.0639,300——
2012-09-27$1.99$3.11131,200——
2012-09-26$1.95$3.04150,900——
2012-09-25$1.98$3.09117,800——
2012-09-24$2.01$3.14186,900——
2012-09-21$2.01$3.14195,700——
2012-09-20$1.97$3.08182,100——
2012-09-19$1.99$3.11329,300——
2012-09-18$1.97$3.08269,400——
2012-09-17$2.04$3.18268,300——
2012-09-14$2.07$3.23525,300——
2012-09-13$1.99$3.11395,900——
2012-09-12$1.96$3.06332,800——
2012-09-11$1.79$2.79181,500——
2012-09-10$1.79$2.79109,700——
2012-09-07$1.78$2.7881,400——
2012-09-06$1.78$2.78136,100——
2012-09-05$1.74$2.7278,700——
2012-09-04$1.75$2.73102,800——
2012-08-31$1.74$2.7242,400——
2012-08-30$1.74$2.7249,500——
2012-08-29$1.76$2.7557,400——
2012-08-28$1.75$2.7384,300——
2012-08-27$1.80$2.8175,600——
2012-08-24$1.80$2.8182,700——
2012-08-23$1.76$2.7561,400——
2012-08-22$1.79$2.7959,900——
2012-08-21$1.78$2.7893,200——
2012-08-20$1.81$2.8399,100——
2012-08-17$1.79$2.79149,700——
2012-08-16$1.72$2.6992,800——
2012-08-15$1.70$2.6594,800——
2012-08-14$1.67$2.6185,500——
2012-08-13$1.69$2.64197,600——
2012-08-10$1.71$2.67102,700——
2012-08-09$1.71$2.67312,800——
2012-08-08$1.67$2.61252,600——
2012-08-07$1.62$2.53233,200——
2012-08-06$1.58$2.47113,500——
2012-08-03$1.56$2.44151,900——
2012-08-02$1.52$2.3799,400——
2012-08-01$1.54$2.4055,700——
2012-07-31$1.55$2.4273,300——
2012-07-30$1.57$2.45141,000——
2012-07-27$1.60$2.5081,500——
2012-07-26$1.59$2.48122,600——
2012-07-25$1.52$2.37151,400——
2012-07-24$1.53$2.39128,700——
2012-07-23$1.54$2.4086,300——
2012-07-20$1.57$2.45106,000——
2012-07-19$1.58$2.4761,600——
2012-07-18$1.62$2.5369,100——
2012-07-17$1.60$2.5048,400——
2012-07-16$1.57$2.45139,500——
2012-07-13$1.65$2.58140,700——
2012-07-12$1.50$2.34383,200——
2012-07-11$1.62$2.53291,400——
2012-07-10$1.73$2.60366,600——
2012-07-09$1.88$2.83179,300——
2012-07-06$1.87$2.8175,200——
2012-07-05$1.91$2.87182,400——
2012-07-03$1.82$2.7494,300——
2012-07-02$1.83$2.75140,900——
2012-06-29$1.88$2.8391,700——
2012-06-28$1.81$2.7294,800——
2012-06-27$1.81$2.72103,900——
2012-06-26$1.81$2.7286,200——
2012-06-25$1.80$2.71167,500——
2012-06-22$1.81$2.72149,600——
2012-06-21$1.85$2.78101,600——
2012-06-20$1.88$2.83125,200——
2012-06-19$1.87$2.8181,400——
2012-06-18$1.84$2.77226,000——
2012-06-15$1.90$2.86205,100——
2012-06-14$1.83$2.75147,700——
2012-06-13$1.90$2.86166,200——
2012-06-12$1.88$2.83140,100——
2012-06-11$1.84$2.77157,400——
2012-06-08$1.87$2.81141,100——
2012-06-07$1.81$2.72251,500——
2012-06-06$1.92$2.89340,600——
2012-06-05$1.82$2.74665,000——
2012-06-04$1.86$2.80539,500——
2012-06-01$1.95$2.93195,400——
2012-05-31$2.00$3.01123,000——
2012-05-30$1.99$2.99176,100——
2012-05-29$2.01$3.02166,100——
2012-05-25$2.04$3.0780,300——
2012-05-24$2.03$3.05135,200——
2012-05-23$2.04$3.07298,500——
2012-05-22$2.01$3.02143,300——
2012-05-21$2.07$3.11388,200——
2012-05-18$1.99$2.99322,700——
2012-05-17$2.05$3.08293,900——
2012-05-16$2.11$3.17268,000——
2012-05-15$2.11$3.17338,700——
2012-05-14$2.10$3.16391,400——
2012-05-11$2.08$3.13229,100——
2012-05-10$2.12$3.19621,000——
2012-05-09$2.09$3.141,680,800——
2012-05-08$2.00$3.01634,700——
2012-05-07$2.03$3.05605,800——
2012-05-04$1.97$2.96648,700——
2012-05-03$2.12$3.19245,500——
2012-05-02$2.15$3.23272,000——
2012-05-01$2.14$3.22293,000——
2012-04-30$2.10$3.16324,000——
2012-04-27$2.06$3.10105,000——
2012-04-26$2.03$3.05234,800——
2012-04-25$2.03$3.05359,800——
2012-04-24$2.01$3.02242,900——
2012-04-23$2.00$3.01254,400——
2012-04-20$2.03$3.05169,700——
2012-04-19$2.09$3.14288,900——
2012-04-18$2.15$3.23127,900——
2012-04-17$2.13$3.20166,600——
2012-04-16$2.12$3.19227,100——
2012-04-13$2.17$3.26194,400——
2012-04-12$2.24$3.37213,400——
2012-04-11$2.22$3.34222,300——
2012-04-10$2.15$3.23244,900——
2012-04-09$2.22$3.34343,400——
2012-04-05$2.31$3.481,836,900——
2012-04-04$1.92$2.89287,400——
2012-04-03$1.98$2.98224,800——
2012-04-02$2.01$3.02227,500——
2012-03-30$2.06$3.10178,100——
2012-03-29$2.00$3.01570,300——
2012-03-28$2.12$3.19290,600——
2012-03-27$2.05$3.081,013,200——
2012-03-26$2.30$3.46938,100——
2012-03-23$2.17$3.26565,300——
2012-03-22$2.07$3.11694,500——
2012-03-21$2.04$3.07672,700——
2012-03-20$1.95$2.93357,600——
2012-03-19$1.96$2.95529,200——
2012-03-16$2.00$3.011,526,800——
2012-03-15$1.74$2.62450,500——
2012-03-14$1.72$2.59239,000——
2012-03-13$1.68$2.53171,400——
2012-03-12$1.68$2.53218,600——
2012-03-09$1.68$2.5388,400——
2012-03-08$1.68$2.53124,100——
2012-03-07$1.69$2.54173,900——
2012-03-06$1.64$2.47386,000——
2012-03-05$1.71$2.57325,900——
2012-03-02$1.74$2.62549,500——
2012-03-01$1.61$2.42537,300——
2012-02-29$1.60$2.41678,300——
2012-02-28$1.54$2.32785,500——
2012-02-27$1.53$2.30369,500——
2012-02-24$1.48$2.23704,800——
2012-02-23$1.50$2.26576,700——
2012-02-22$1.53$2.30544,600——
2012-02-21$1.55$2.33710,400——
2012-02-17$1.58$2.38483,700——
2012-02-16$1.63$2.45457,300——
2012-02-15$1.65$2.48445,700——
2012-02-14$1.66$2.501,341,200——
2012-02-13$1.61$2.42911,200——
2012-02-10$1.61$2.42394,300——
2012-02-09$1.65$2.481,341,700——
2012-02-08$1.78$2.68760,100——
2012-02-07$1.73$2.601,442,300——
2012-02-06$1.58$2.38773,600——
2012-02-03$1.52$2.29782,400——
2012-02-02$1.47$2.21382,600——
2012-02-01$1.44$2.17430,100——
2012-01-31$1.39$2.09297,900——
2012-01-30$1.42$2.14326,200——
2012-01-27$1.41$2.12517,300——
2012-01-26$1.39$2.09660,000——
2012-01-25$1.31$1.97480,700——
2012-01-24$1.24$1.87409,700——
2012-01-23$1.30$1.96875,600——
2012-01-20$1.39$2.09601,700——
2012-01-19$1.46$2.20808,800——
2012-01-18$1.40$2.111,361,600——
2012-01-17$1.32$1.99849,500——
2012-01-13$1.28$1.93545,600——
2012-01-12$1.24$1.871,602,500——
2012-01-11$1.23$1.85978,000——
2012-01-10$1.18$1.78881,800——
2012-01-09$1.09$1.64549,900——
2012-01-06$1.07$1.61817,700——
2012-01-05$1.05$1.581,298,300——
2012-01-04$0.99$1.49361,300——
2012-01-03$0.99$1.49485,100——