Himax Technologies, Inc.
HIMXNASDAQTechnology● Active
$20.05
$-0.03(-0.15%)
Market Cap$3.5B
P/E Ratio—
52W High$25.09
52W Low$6.85
Himax Technologies, Inc.（HIMX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
himx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.09
Jun 2, 2026
-19.1% from here
5-Year Low5Y
$4.80
Apr 19, 2024
+322.7% from low
IPO Priceadj.
$8.75
Mar 31, 2006
+131.9% since IPO
1 Year Ago
$8.83
Jun 9, 2025
+129.8% in 1Y
5 Years Ago
$14.08
Jun 8, 2021
+44.1% in 5Y
10 Years Ago
$9.95
Jun 8, 2016
+103.9% in 10Y
Historical Price Data · HIMX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.15 | $21.24 | $19.80 | $20.17 | $20.17 | 3.3M | -4.63% |
| Jun 5, 2026 | $23.13 | $23.13 | $19.91 | $20.08 | $20.08 | 4.3M | -13.19% |
| Jun 4, 2026 | $22.60 | $24.48 | $21.80 | $23.93 | $23.93 | 3.8M | +5.88% |
| Jun 3, 2026 | $24.03 | $24.57 | $23.08 | $24.19 | $24.19 | 5.2M | +0.67% |
| Jun 2, 2026 | $23.02 | $25.09 | $22.60 | $23.98 | $23.98 | 6.8M | +4.17% |
| Jun 1, 2026 | $21.09 | $23.20 | $20.99 | $21.91 | $21.91 | 8.1M | +3.89% |
| May 29, 2026 | $20.92 | $21.60 | $19.74 | $20.57 | $20.57 | 4.7M | -1.67% |
| May 28, 2026 | $20.23 | $21.18 | $20.05 | $20.82 | $20.82 | 2.5M | +2.92% |
| May 27, 2026 | $21.40 | $21.40 | $20.04 | $20.65 | $20.65 | 2.8M | -3.50% |
| May 26, 2026 | $21.71 | $22.44 | $20.96 | $21.43 | $21.43 | 5.0M | -1.29% |
| May 22, 2026 | $20.00 | $21.44 | $19.66 | $21.04 | $21.04 | 4.3M | +5.20% |
| May 21, 2026 | $18.56 | $20.03 | $18.56 | $19.89 | $19.89 | 4.6M | +7.17% |
| May 20, 2026 | $19.16 | $19.36 | $18.46 | $18.72 | $18.72 | 5.7M | -2.30% |
| May 19, 2026 | $17.57 | $19.61 | $17.31 | $19.29 | $19.29 | 5.8M | +9.79% |
| May 18, 2026 | $19.40 | $19.50 | $17.62 | $18.10 | $18.10 | 4.9M | -6.70% |
| May 15, 2026 | $19.00 | $19.69 | $18.56 | $19.06 | $19.06 | 4.7M | +0.32% |
| May 14, 2026 | $20.44 | $20.91 | $19.47 | $20.68 | $20.68 | 4.7M | +1.17% |
| May 13, 2026 | $20.65 | $21.74 | $19.59 | $20.59 | $20.59 | 9.0M | -0.29% |
| May 12, 2026 | $19.43 | $20.08 | $17.94 | $19.11 | $19.11 | 9.0M | -1.65% |
| May 11, 2026 | $19.06 | $21.80 | $18.70 | $20.65 | $20.65 | 13.5M | +8.34% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HIMX
Jan 1 → Dec 31 · 6 years2026+143.9%$8.27 → $20.17
+143.9%
2025+1.0%$8.11 → $8.19
+1.0%
2024+33.1%$6.04 → $8.04
+33.1%
2023-5.3%$6.41 → $6.07
-5.3%
2022-61.7%$16.23 → $6.21
-61.7%
2021+14.0%$14.03 → $15.99
+14.0%
Best Year2026 · +143.9%
Worst Year2022 · -61.7%
Positive Years4 / 6
Avg Annual Return+20.8%
6Y Total Return+43.8%
6Y CAGR~+6.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in HIMX?
If you invested $1,000 in HIMX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,039
Total Return+103.9%
CAGR~+7.4% / yr
Profit+$1,039
Based on Jun 8, 2016 · $9.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Himax Technologies, Inc.（HIMX）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $20.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HIMX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HIMX 历史股价FMP 日线复权 OHLCV