Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Himax Technologies, Inc. (H6Q.F)

Compare
5.95
-0.55
(-8.46%)
At close: April 4 at 3:25:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.056.055.955.955.95440
Apr 3, 20256.506.506.506.506.50800
Apr 2, 20256.856.856.856.856.85-
Apr 1, 20256.756.756.756.756.75-
Mar 31, 20256.806.806.806.806.8038
Mar 28, 20257.207.307.207.307.30500
Mar 27, 20257.407.407.407.407.40-
Mar 26, 20257.657.657.657.657.65-
Mar 25, 20257.957.957.957.957.95-
Mar 24, 20257.857.857.857.857.85-
Mar 21, 20257.907.907.907.907.90-
Mar 20, 20257.907.907.907.907.90-
Mar 19, 20258.608.608.608.608.60-
Mar 18, 20258.408.408.408.408.40-
Mar 17, 20258.308.308.158.158.151,000
Mar 14, 20258.058.058.058.058.05-
Mar 13, 20257.907.907.907.907.905
Mar 12, 20257.907.907.907.907.90-
Mar 11, 20257.707.707.707.707.70-
Mar 10, 20258.908.908.908.908.90200
Mar 7, 20258.908.908.908.908.90-
Mar 6, 20259.309.309.309.309.30-
Mar 5, 20258.959.008.959.009.00500
Mar 4, 20258.858.858.408.408.40500
Mar 3, 20259.659.659.659.659.65-
Feb 28, 20259.359.359.359.359.35-
Feb 27, 20259.859.859.859.859.85-
Feb 26, 20259.259.259.259.259.25-
Feb 25, 20259.459.459.459.459.45114
Feb 24, 202510.2010.209.859.859.85200
Feb 21, 202510.7011.0010.7011.0011.00710
Feb 20, 202510.9010.9010.8010.8010.80260
Feb 19, 202510.3011.3010.3011.3011.302,110
Feb 18, 202510.6010.6010.6010.6010.602,497
Feb 17, 202510.4010.5010.4010.5010.50500
Feb 14, 20259.4510.509.4510.5010.50390
Feb 13, 20259.059.109.059.109.10120
Feb 12, 20259.459.459.459.459.45-
Feb 11, 20259.159.159.159.159.15-
Feb 10, 20259.309.359.309.359.35500
Feb 7, 20259.559.559.309.309.30500
Feb 6, 20259.559.659.559.659.65500
Feb 5, 20259.809.809.809.809.80-
Feb 4, 20259.2010.309.1510.3010.301,390
Feb 3, 20259.209.209.209.209.20-
Jan 31, 20259.409.659.409.659.655,240
Jan 30, 20259.209.209.209.209.20-
Jan 29, 20259.159.159.159.159.15-
Jan 28, 20259.059.209.059.209.201,000
Jan 27, 202511.8011.808.808.808.803,977
Jan 24, 202511.6013.0011.6012.9012.902,047
Jan 23, 20259.5511.509.5511.3011.301,760
Jan 22, 20259.159.159.159.159.15-
Jan 21, 20258.508.958.508.958.951,000
Jan 20, 20258.558.558.558.558.55-
Jan 17, 20258.508.508.508.508.50-
Jan 16, 20258.008.058.008.058.051,488
Jan 15, 20256.956.956.956.956.95-
Jan 14, 20257.307.307.307.307.30-
Jan 13, 20257.507.507.507.507.50-
Jan 10, 20257.607.607.607.607.60-
Jan 9, 20257.607.607.607.607.60-
Jan 8, 20257.857.857.857.857.85-
Jan 7, 20258.008.108.008.108.101,250
Jan 6, 20257.407.407.357.357.3595
Jan 3, 20257.257.307.257.307.301,000
Jan 2, 20257.757.757.757.757.75200
Dec 30, 20247.607.607.557.557.55895
Dec 27, 20247.757.757.757.757.75-
Dec 23, 20247.457.457.457.457.45-
Dec 20, 20247.257.557.057.157.152,462
Dec 19, 20247.357.657.357.657.6548
Dec 18, 20247.457.457.457.457.45520
Dec 17, 20247.707.807.357.357.35250
Dec 16, 20248.258.258.258.258.25-
Dec 13, 20249.059.109.059.109.102,850
Dec 12, 20246.358.556.358.558.552,600
Dec 11, 20246.406.406.406.406.40-
Dec 10, 20246.456.506.456.506.50817
Dec 9, 20246.306.306.306.306.30-
Dec 6, 20245.755.755.755.755.75-
Dec 5, 20245.705.705.705.705.70-
Dec 4, 20245.155.155.155.155.15-
Dec 3, 20245.155.155.155.155.15-
Dec 2, 20245.055.055.055.055.05-
Nov 29, 20244.864.864.864.864.86-
Nov 28, 20244.864.864.864.864.86-
Nov 27, 20244.964.964.964.964.96-
Nov 26, 20245.105.105.105.105.10-
Nov 25, 20245.005.005.005.005.00-
Nov 22, 20244.944.984.944.984.9890
Nov 21, 20244.904.904.904.904.90-
Nov 20, 20244.904.904.904.904.90-
Nov 19, 20244.904.904.904.904.90-
Nov 18, 20244.924.924.924.924.92-
Nov 15, 20244.924.924.924.924.92-
Nov 14, 20244.964.964.964.964.96-
Nov 13, 20245.105.105.105.105.101,000
Nov 12, 20245.305.305.305.305.30-
Nov 11, 20245.455.455.455.455.45-
Nov 8, 20245.305.355.305.355.35300
Nov 7, 20245.455.655.455.655.65200
Nov 6, 20245.455.455.455.455.45-
Nov 5, 20245.205.205.205.205.20-
Nov 4, 20245.255.255.255.255.25-
Nov 1, 20245.205.205.205.205.20-
Oct 31, 20245.355.355.355.355.35-
Oct 30, 20245.655.655.655.655.65-
Oct 29, 20245.655.655.655.655.65-
Oct 28, 20245.655.655.655.655.65-
Oct 25, 20245.705.705.705.705.70-
Oct 24, 20245.555.555.555.555.55-
Oct 23, 20245.705.705.705.705.70-
Oct 22, 20245.805.805.805.805.80-
Oct 21, 20245.655.655.655.655.65-
Oct 18, 20245.805.855.805.855.851,900
Oct 17, 20245.655.655.655.655.65-
Oct 16, 20245.705.705.705.705.70-
Oct 15, 20245.805.805.805.805.80-
Oct 14, 20245.755.755.755.755.75-
Oct 11, 20245.505.505.505.505.50-
Oct 10, 20245.405.405.405.405.40-
Oct 9, 20245.455.455.455.455.45-
Oct 8, 20245.355.355.355.355.35-
Oct 7, 20245.155.155.155.155.15-
Oct 4, 20244.984.984.984.984.98-
Oct 3, 20244.884.884.884.884.88-
Oct 2, 20244.824.824.824.824.8225
Oct 1, 20244.904.904.904.904.90-
Sep 30, 20244.944.944.944.944.94-
Sep 27, 20245.055.055.055.055.05-
Sep 26, 20244.924.924.904.924.92-
Sep 25, 20244.804.804.804.804.80-
Sep 24, 20244.784.784.784.784.78-
Sep 23, 20244.784.784.784.784.78-
Sep 20, 20244.844.844.844.844.84-
Sep 19, 20244.744.744.744.744.74-
Sep 18, 20244.804.804.804.804.80-
Sep 17, 20244.824.824.824.824.82-
Sep 16, 20244.924.924.924.924.92-
Sep 13, 20244.844.844.844.844.84-
Sep 12, 20244.904.904.904.904.90-
Sep 11, 20244.804.844.804.844.84438
Sep 10, 20244.864.864.864.864.86-
Sep 9, 20244.824.824.824.824.82-
Sep 6, 20244.944.944.944.944.94-
Sep 5, 20244.964.964.964.964.96-
Sep 4, 20244.984.984.984.984.98-
Sep 3, 20245.305.305.305.305.30-
Sep 2, 20245.305.305.305.305.30-
Aug 30, 20245.305.305.305.305.30-
Aug 29, 20245.205.205.205.205.20-
Aug 28, 20245.255.255.255.255.25-
Aug 27, 20245.205.205.205.205.20-
Aug 26, 20245.305.305.305.305.30-
Aug 23, 20245.255.255.255.255.25-
Aug 22, 20245.455.455.355.355.3523
Aug 21, 20245.255.255.255.255.25-
Aug 20, 20245.205.205.205.205.20-
Aug 19, 20245.105.105.105.105.10-
Aug 16, 20245.205.205.205.205.20-
Aug 15, 20244.925.004.925.005.0060
Aug 14, 20244.984.984.984.984.98-
Aug 13, 20244.924.924.924.924.92-
Aug 12, 20245.055.055.055.055.05-
Aug 9, 20245.205.205.205.205.20-
Aug 8, 20245.355.355.355.355.35-
Aug 7, 20245.405.405.405.405.40-
Aug 6, 20245.355.355.355.355.35200
Aug 5, 20245.405.405.405.405.40-
Aug 2, 20245.655.655.655.655.65-
Aug 1, 20246.306.306.306.306.30-
Jul 31, 20246.256.256.256.256.25-
Jul 30, 20246.506.506.506.506.50-
Jul 29, 20246.506.506.506.506.50-
Jul 26, 20246.556.556.556.556.55-
Jul 25, 20246.706.706.706.706.7020
Jul 24, 20246.806.806.806.806.80-
Jul 23, 20246.806.806.806.806.80-
Jul 22, 20246.756.756.756.756.75-
Jul 19, 20246.856.856.856.856.85-
Jul 18, 20247.057.057.057.057.05-
Jul 17, 20247.457.457.457.457.45-
Jul 16, 20247.457.457.457.457.45-
Jul 15, 20247.557.557.507.507.50-
Jul 12, 20247.657.757.657.757.7525
Jul 11, 20247.457.457.457.457.45-
Jul 10, 20247.407.407.407.407.40-
Jul 9, 20247.457.457.457.457.45-
Jul 8, 20247.207.207.207.207.20-
Jul 5, 20247.107.107.107.107.10-
Jul 4, 20247.207.207.157.157.151,000
Jul 3, 20247.307.307.307.307.30-
Jul 2, 20247.157.157.157.157.15210
Jul 1, 20247.357.357.357.357.35-
Jun 28, 2024 0.26 Dividend
Jun 28, 20247.507.507.507.507.50-
Jun 27, 20247.707.707.707.707.41-
Jun 26, 20247.807.807.807.807.51-
Jun 25, 20247.457.457.457.457.17-
Jun 24, 20247.707.707.457.457.17300
Jun 21, 20248.008.008.008.007.70555
Jun 20, 20246.907.356.907.357.07900
Jun 19, 20246.906.906.906.906.64-
Jun 18, 20246.206.206.206.205.97-
Jun 17, 20246.156.156.156.155.92-
Jun 14, 20246.256.256.256.256.01-
Jun 13, 20246.406.406.406.406.16-
Jun 12, 20246.506.506.506.506.26-
Jun 11, 20246.156.156.156.155.92-
Jun 10, 20246.056.056.056.055.82-
Jun 7, 20246.106.106.106.105.87-
Jun 6, 20246.056.056.056.055.82-
Jun 5, 20245.955.955.955.955.73-
Jun 4, 20246.056.056.056.055.82-
Jun 3, 20246.006.006.006.005.7710
May 31, 20245.955.955.955.955.73-
May 30, 20245.905.905.905.905.68-
May 29, 20245.855.855.855.855.63400
May 28, 20245.905.905.905.905.68-
May 27, 20245.905.905.905.905.68-
May 24, 20245.905.905.905.905.68-
May 23, 20246.106.106.106.105.87-
May 22, 20246.006.106.006.105.87200
May 21, 20246.106.106.106.105.87180
May 20, 20246.106.106.106.105.87-
May 17, 20246.056.056.056.055.82-
May 16, 20245.855.905.855.905.68520
May 15, 20245.655.655.655.655.44-
May 14, 20245.605.605.605.605.39-
May 13, 20245.405.405.405.405.20-
May 10, 20245.255.255.255.255.05-
May 9, 20244.804.804.804.804.62-
May 8, 20244.824.824.824.824.64-
May 7, 20244.764.764.764.764.58-
May 6, 20244.764.764.764.764.58-
May 3, 20244.684.684.684.684.50-
May 2, 20244.584.584.584.584.41-
Apr 30, 20244.704.704.704.704.52-
Apr 29, 20244.684.684.684.684.50-
Apr 26, 20244.584.584.584.584.41-
Apr 25, 20244.564.564.564.564.39-
Apr 24, 20244.544.544.544.544.37-
Apr 23, 20244.544.544.544.544.37-
Apr 22, 20244.504.604.504.604.43300
Apr 19, 20244.604.604.604.604.43450
Apr 18, 20244.604.624.604.624.451,500
Apr 17, 20244.804.824.804.824.6450
Apr 16, 20244.804.804.804.804.62-
Apr 15, 20244.904.904.904.904.72-
Apr 12, 20245.055.055.055.054.86-
Apr 11, 20244.964.964.964.964.77-
Apr 10, 20245.055.055.055.054.86-
Apr 9, 20244.924.924.924.924.73-
Apr 8, 20244.964.964.964.964.77-
Apr 5, 20244.904.904.904.904.72-
Apr 4, 20244.944.944.944.944.75-

Related Tickers

2DQ.F ASE Technology Holding Co., Ltd.
7.55
-0.66%
 
PXLW Pixelworks, Inc.
0.5509
-8.18%
 
VSH Vishay Intertechnology, Inc.
11.88
-4.58%
 
AOSL Alpha and Omega Semiconductor Limited
18.48
-8.38%
 
SYNA Synaptics Incorporated
48.25
-7.28%
 
SKYT SkyWater Technology, Inc.
6.10
-4.54%
 
LSCC Lattice Semiconductor Corporation
39.03
-9.36%
 
NVTS Navitas Semiconductor Corporation
1.8100
+12.77%
 
STM STMicroelectronics N.V.
18.49
-5.33%
 
MPWR Monolithic Power Systems, Inc.
477.39
-4.27%