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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.39$13.805,376,600——
2020-12-30$8.16$15.2411,584,000——
2020-12-29$6.76$12.621,590,200——
2020-12-28$6.91$12.902,695,800——
2020-12-24$6.76$12.62927,300——
2020-12-23$6.84$12.771,487,900——
2020-12-22$6.83$12.751,053,900——
2020-12-21$6.84$12.771,638,100——
2020-12-18$6.70$12.512,885,200——
2020-12-17$6.69$12.492,412,600——
2020-12-16$7.08$13.221,458,300——
2020-12-15$7.20$13.443,603,200——
2020-12-14$6.89$12.861,188,800——
2020-12-11$6.77$12.642,663,100——
2020-12-10$7.02$13.112,527,500——
2020-12-09$6.64$12.401,693,200——
2020-12-08$6.70$12.511,729,100——
2020-12-07$6.93$12.941,508,300——
2020-12-04$6.81$12.711,667,700——
2020-12-03$6.51$12.152,469,000——
2020-12-02$6.90$12.883,285,800——
2020-12-01$6.71$12.532,495,600——
2020-11-30$6.59$12.305,235,900——
2020-11-27$6.91$12.904,595,800——
2020-11-25$5.78$10.791,597,200——
2020-11-24$5.84$10.903,087,800——
2020-11-23$5.87$10.964,630,400——
2020-11-20$5.16$9.633,540,200——
2020-11-19$4.84$9.041,346,900——
2020-11-18$4.80$8.961,660,100——
2020-11-17$4.77$8.912,621,100——
2020-11-16$4.53$8.462,466,800——
2020-11-13$4.19$7.821,620,500——
2020-11-12$4.06$7.582,064,800——
2020-11-11$4.10$7.661,574,200——
2020-11-10$3.86$7.21702,500——
2020-11-09$3.92$7.321,016,800——
2020-11-06$3.83$7.15445,300——
2020-11-05$3.78$7.06619,700——
2020-11-04$3.58$6.68562,500——
2020-11-03$3.58$6.68325,500——
2020-11-02$3.46$6.46469,000——
2020-10-30$3.53$6.59341,600——
2020-10-29$3.65$6.81302,200——
2020-10-28$3.59$6.70566,800——
2020-10-27$3.70$6.91384,400——
2020-10-26$3.69$6.89722,200——
2020-10-23$3.80$7.09630,100——
2020-10-22$3.79$7.08548,700——
2020-10-21$3.74$6.98596,500——
2020-10-20$3.78$7.06384,800——
2020-10-19$3.80$7.091,000,100——
2020-10-16$3.69$6.89456,700——
2020-10-15$3.74$6.98398,600——
2020-10-14$3.79$7.08491,300——
2020-10-13$3.73$6.96597,400——
2020-10-12$3.74$6.98961,800——
2020-10-09$3.87$7.23650,800——
2020-10-08$3.82$7.13860,700——
2020-10-07$3.75$7.00738,600——
2020-10-06$3.73$6.962,193,600——
2020-10-05$3.46$6.46743,800——
2020-10-02$3.47$6.48701,600——
2020-10-01$3.65$6.81424,700——
2020-09-30$3.56$6.65979,800——
2020-09-29$3.43$6.40441,300——
2020-09-28$3.44$6.42464,100——
2020-09-25$3.35$6.25498,800——
2020-09-24$3.38$6.31440,700——
2020-09-23$3.36$6.27362,100——
2020-09-22$3.40$6.35712,400——
2020-09-21$3.51$6.55393,100——
2020-09-18$3.55$6.63984,600——
2020-09-17$3.70$6.91528,400——
2020-09-16$3.79$7.08866,000——
2020-09-15$3.85$7.191,422,100——
2020-09-14$3.62$6.76761,800——
2020-09-11$3.40$6.35321,100——
2020-09-10$3.45$6.44686,500——
2020-09-09$3.41$6.37466,900——
2020-09-08$3.39$6.33605,500——
2020-09-04$3.50$6.53895,500——
2020-09-03$3.45$6.441,432,700——
2020-09-02$3.75$7.00436,900——
2020-09-01$3.81$7.11507,500——
2020-08-31$3.76$7.02571,400——
2020-08-28$3.80$7.09652,300——
2020-08-27$3.70$6.911,037,000——
2020-08-26$3.85$7.19373,100——
2020-08-25$3.91$7.30497,900——
2020-08-24$3.86$7.21511,800——
2020-08-21$3.81$7.11591,600——
2020-08-20$3.90$7.28725,700——
2020-08-19$3.91$7.30960,800——
2020-08-18$4.05$7.56970,400——
2020-08-17$3.97$7.41579,500——
2020-08-14$3.96$7.39557,400——
2020-08-13$4.01$7.491,049,100——
2020-08-12$3.92$7.32781,600——
2020-08-11$3.90$7.281,203,300——
2020-08-10$3.89$7.261,356,900——
2020-08-07$4.03$7.52695,700——
2020-08-06$4.04$7.542,306,300——
2020-08-05$4.25$7.941,778,500——
2020-08-04$4.37$8.162,637,700——
2020-08-03$4.07$7.602,039,600——
2020-07-31$3.88$7.24896,500——
2020-07-30$3.96$7.391,148,700——
2020-07-29$3.94$7.36809,900——
2020-07-28$3.73$6.96438,800——
2020-07-27$3.84$7.17607,200——
2020-07-24$3.76$7.02686,500——
2020-07-23$3.79$7.081,175,900——
2020-07-22$3.98$7.431,065,600——
2020-07-21$4.09$7.641,899,700——
2020-07-20$3.86$7.21521,000——
2020-07-17$3.86$7.21893,100——
2020-07-16$3.81$7.11807,200——
2020-07-15$3.92$7.321,636,000——
2020-07-14$3.77$7.041,047,700——
2020-07-13$3.76$7.021,885,100——
2020-07-10$3.88$7.241,405,600——
2020-07-09$3.95$7.371,560,300——
2020-07-08$3.80$7.091,799,200——
2020-07-07$3.82$7.131,497,500——
2020-07-06$4.05$7.562,826,100——
2020-07-02$4.16$7.771,630,700——
2020-07-01$4.02$7.514,427,300——
2020-06-30$4.14$7.739,352,500——
2020-06-29$3.26$6.09766,600——
2020-06-26$3.34$6.24373,800——
2020-06-25$3.30$6.16409,100——
2020-06-24$3.35$6.25588,400——
2020-06-23$3.41$6.37392,800——
2020-06-22$3.39$6.33590,300——
2020-06-19$3.45$6.441,442,000——
2020-06-18$3.41$6.37778,800——
2020-06-17$3.27$6.11476,500——
2020-06-16$3.30$6.16773,300——
2020-06-15$3.21$5.99675,300——
2020-06-12$3.22$6.01957,600——
2020-06-11$3.06$5.711,135,400——
2020-06-10$3.32$6.201,137,200——
2020-06-09$3.30$6.161,614,600——
2020-06-08$3.61$6.741,993,800——
2020-06-05$3.32$6.201,499,800——
2020-06-04$3.29$6.141,387,300——
2020-06-03$3.41$6.372,157,800——
2020-06-02$3.02$5.64726,600——
2020-06-01$3.04$5.68729,000——
2020-05-29$2.97$5.55834,400——
2020-05-28$2.98$5.561,178,600——
2020-05-27$3.12$5.831,074,700——
2020-05-26$3.03$5.66649,800——
2020-05-22$3.05$5.69898,300——
2020-05-21$3.12$5.83979,500——
2020-05-20$3.16$5.901,056,400——
2020-05-19$3.20$5.97677,400——
2020-05-18$3.26$6.09944,400——
2020-05-15$3.09$5.77844,200——
2020-05-14$3.05$5.691,203,700——
2020-05-13$3.10$5.791,453,600——
2020-05-12$3.23$6.03826,300——
2020-05-11$3.31$6.181,206,000——
2020-05-08$3.25$6.071,597,500——
2020-05-07$3.03$5.662,713,500——
2020-05-06$3.08$5.752,667,300——
2020-05-05$3.16$5.901,698,900——
2020-05-04$3.15$5.882,414,200——
2020-05-01$3.40$6.351,084,300——
2020-04-30$3.59$6.701,913,700——
2020-04-29$3.92$7.322,823,700——
2020-04-28$3.45$6.441,102,300——
2020-04-27$3.34$6.241,036,300——
2020-04-24$3.30$6.16614,900——
2020-04-23$3.27$6.11707,800——
2020-04-22$3.22$6.01587,000——
2020-04-21$3.18$5.941,122,700——
2020-04-20$3.36$6.271,049,200——
2020-04-17$3.37$6.29816,900——
2020-04-16$3.31$6.18826,300——
2020-04-15$3.22$6.01684,500——
2020-04-14$3.28$6.121,034,800——
2020-04-13$3.19$5.96923,500——
2020-04-09$3.11$5.811,246,200——
2020-04-08$3.04$5.68775,300——
2020-04-07$2.96$5.531,317,800——
2020-04-06$2.97$5.551,169,800——
2020-04-03$2.79$5.211,444,500——
2020-04-02$2.83$5.281,058,200——
2020-04-01$2.75$5.13901,400——
2020-03-31$2.74$5.121,210,400——
2020-03-30$2.66$4.971,062,300——
2020-03-27$2.59$4.841,740,900——
2020-03-26$2.85$5.321,501,200——
2020-03-25$2.75$5.131,958,300——
2020-03-24$2.53$4.721,962,300——
2020-03-23$2.36$4.411,436,600——
2020-03-20$2.52$4.713,268,500——
2020-03-19$1.96$3.662,956,900——
2020-03-18$1.96$3.662,812,900——
2020-03-17$2.45$4.572,051,000——
2020-03-16$2.63$4.911,955,300——
2020-03-13$3.05$5.691,743,500——
2020-03-12$2.99$5.582,116,600——
2020-03-11$3.42$6.391,575,000——
2020-03-10$3.73$6.96813,400——
2020-03-09$3.64$6.801,502,400——
2020-03-06$3.90$7.281,704,500——
2020-03-05$4.10$7.66808,000——
2020-03-04$4.20$7.841,006,100——
2020-03-03$4.12$7.691,353,500——
2020-03-02$4.29$8.011,882,300——
2020-02-28$4.26$7.951,702,200——
2020-02-27$4.19$7.822,666,000——
2020-02-26$4.49$8.381,664,000——
2020-02-25$4.55$8.502,222,300——
2020-02-24$4.80$8.962,030,900——
2020-02-21$4.99$9.321,958,000——
2020-02-20$4.99$9.322,183,800——
2020-02-19$5.06$9.452,541,000——
2020-02-18$4.83$9.021,796,200——
2020-02-14$4.84$9.042,746,800——
2020-02-13$4.88$9.113,940,200——
2020-02-12$4.69$8.761,609,400——
2020-02-11$4.68$8.742,447,900——
2020-02-10$4.41$8.231,272,700——
2020-02-07$4.27$7.972,424,500——
2020-02-06$4.66$8.702,560,700——
2020-02-05$4.63$8.643,589,800——
2020-02-04$4.32$8.071,859,000——
2020-02-03$4.19$7.823,206,200——
2020-01-31$4.00$7.472,218,700——
2020-01-30$3.93$7.342,526,700——
2020-01-29$3.74$6.98670,400——
2020-01-28$3.74$6.98913,900——
2020-01-27$3.69$6.891,674,500——
2020-01-24$3.85$7.191,198,200——
2020-01-23$3.95$7.371,171,100——
2020-01-22$3.80$7.091,559,000——
2020-01-21$3.73$6.961,370,400——
2020-01-17$3.75$7.001,212,500——
2020-01-16$3.87$7.231,443,400——
2020-01-15$3.79$7.081,722,200——
2020-01-14$3.91$7.301,388,600——
2020-01-13$3.95$7.371,701,000——
2020-01-10$3.84$7.173,114,300——
2020-01-09$4.09$7.644,466,800——
2020-01-08$3.69$6.892,018,200——
2020-01-07$3.62$6.767,467,700——
2020-01-06$3.25$6.072,214,000——
2020-01-03$3.06$5.712,156,300——
2020-01-02$2.80$5.231,182,000——