Himax Technologies, Inc. - American depositary shares (HIMX)
9.5050
+0.2050 (2.20%)
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 |
|---|---|---|---|---|---|---|
| 3/03/2025 | 10.06 | 10.20 | 9.26 | 9.30 | 2,635,854 | 9.30 |
| 2/28/2025 | 9.63 | 10.13 | 9.60 | 10.08 | 2,127,952 | 10.08 |
| 2/27/2025 | 10.35 | 10.45 | 9.77 | 9.84 | 2,688,232 | 9.84 |
| 2/26/2025 | 9.94 | 10.26 | 9.81 | 10.25 | 2,592,616 | 10.25 |
| 2/25/2025 | 9.69 | 10.02 | 9.59 | 9.63 | 3,076,418 | 9.63 |
| 2/24/2025 | 10.72 | 10.77 | 9.69 | 10.04 | 4,130,156 | 10.04 |
| 2/21/2025 | 11.36 | 11.64 | 10.60 | 10.63 | 3,853,207 | 10.63 |
| 2/20/2025 | 11.36 | 11.51 | 10.70 | 11.25 | 3,616,820 | 11.25 |
| 2/19/2025 | 10.80 | 11.80 | 10.78 | 11.38 | 5,927,350 | 11.38 |
| 2/18/2025 | 11.43 | 11.65 | 10.67 | 10.76 | 5,225,412 | 10.76 |
| 2/14/2025 | 10.22 | 11.14 | 10.22 | 10.88 | 6,213,724 | 10.88 |
| 2/13/2025 | 10.01 | 11.12 | 9.62 | 9.92 | 8,990,506 | 9.92 |
| 2/12/2025 | 9.60 | 9.70 | 9.05 | 9.14 | 4,473,658 | 9.14 |
| 2/11/2025 | 9.44 | 10.15 | 9.28 | 9.65 | 4,601,684 | 9.65 |
| 2/10/2025 | 9.64 | 9.79 | 9.38 | 9.50 | 2,345,959 | 9.50 |
| 2/07/2025 | 10.00 | 10.47 | 9.44 | 9.53 | 4,083,642 | 9.53 |
| 2/06/2025 | 9.86 | 10.25 | 9.69 | 9.93 | 2,207,009 | 9.93 |
| 2/05/2025 | 10.46 | 10.51 | 9.75 | 9.78 | 4,297,657 | 9.78 |
| 2/04/2025 | 9.54 | 10.75 | 9.52 | 10.30 | 6,408,294 | 10.30 |
| 2/03/2025 | 9.50 | 9.96 | 9.29 | 9.31 | 4,131,736 | 9.31 |
| 1/31/2025 | 9.75 | 10.52 | 9.75 | 10.12 | 5,516,371 | 10.12 |
| 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 | 7.51 | 7.55 | 1,107,369 | 7.55 |
| 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 | 1,244,748 | 6.18 |