Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs $5.91

up +0.08


28/7/2014 04:00 PM  |  NASDAQ : HIMX  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIMX historical data

Date Open High Low Close Volume
7/28/20145.855.945.755.912,998,918
7/25/20145.955.975.805.832,628,942
7/24/20145.806.045.805.973,096,108
7/23/20146.006.065.795.814,678,297
7/22/20146.146.166.016.061,697,025
7/21/20146.076.186.006.113,491,785
7/18/20145.756.045.705.963,160,475
7/17/20146.026.115.745.785,021,293
7/16/20146.166.266.016.042,664,254
7/15/20146.256.346.056.132,791,933
7/14/20146.356.556.196.214,301,980
7/11/20146.236.346.186.321,736,712
7/10/20146.106.375.956.244,320,587
7/9/20146.256.366.106.214,235,273
7/8/20146.506.566.096.356,523,619
7/7/20146.776.806.526.583,901,632
7/3/20146.876.886.716.762,127,331
7/2/20146.917.026.736.783,502,579
7/1/20146.967.106.856.883,688,637
6/30/20146.756.996.726.864,231,630
6/27/20146.816.876.706.802,283,935
6/26/20146.906.936.716.753,159,066
6/25/20146.676.966.646.814,933,494
6/24/20146.806.996.566.625,135,423
6/23/20146.837.186.806.894,542,369
6/20/20146.806.946.716.864,326,362
6/19/20146.556.946.506.726,931,412
6/18/20146.546.586.426.514,147,860
6/17/20146.326.626.306.623,997,785
6/16/20146.306.706.306.593,537,041
6/13/20146.346.476.176.363,488,532
6/12/20146.376.496.126.395,272,154
6/11/20146.506.696.506.643,590,653
6/10/20146.686.806.556.663,029,395
6/9/20146.536.796.466.653,165,584
6/6/20146.556.696.486.532,837,420
6/5/20146.506.756.446.486,825,222
6/4/20146.176.356.026.263,392,419
6/3/20145.986.275.896.236,152,653
6/2/20146.626.685.895.9415,127,222
5/30/20146.806.876.556.639,207,757
5/29/20146.957.006.756.954,822,887
5/28/20146.807.056.706.9110,706,302
5/27/20147.708.046.476.6228,106,368
5/23/20147.637.687.447.663,325,510
5/22/20147.507.737.327.554,398,509
5/21/20147.187.547.147.455,901,590
5/20/20147.117.477.007.205,876,242
5/19/20146.897.166.897.083,067,561
5/16/20147.107.136.876.963,053,128
5/15/20146.997.166.757.075,849,198
5/14/20146.807.126.766.976,763,106
5/13/20147.057.076.806.814,870,455
5/12/20146.747.106.747.017,175,559
5/9/20147.567.566.656.6815,689,699
5/8/20147.008.247.007.7010,161,526
5/7/20148.218.357.687.867,573,233
5/6/20148.358.588.268.282,851,555
5/5/20148.658.758.408.483,729,793
5/2/20148.699.088.468.786,891,798
5/1/20148.759.148.668.704,324,554
4/30/20148.718.868.488.723,285,085
4/29/20148.368.968.368.695,515,201
4/28/20148.578.738.078.375,788,314
4/25/20149.009.158.548.597,089,275
4/24/20149.359.378.859.134,862,494
4/23/20149.319.379.059.282,455,895
4/22/20149.319.449.249.293,798,465
4/21/20149.139.389.059.243,754,745
4/17/20149.159.339.019.124,089,528
4/16/20149.359.408.709.309,488,975
4/15/20148.779.378.619.3213,081,711
4/14/201410.6010.658.939.0022,140,492
4/11/201410.6311.1010.3610.475,776,452
4/10/201411.4811.5710.8510.866,540,928
4/9/201411.3811.6611.2611.604,937,678
4/8/201411.1411.4411.0011.355,638,199
4/7/201411.1111.3310.5810.838,181,771
4/4/201411.9412.0511.3311.435,356,409
4/3/201411.8012.1011.7011.925,736,830
4/2/201412.0412.1911.7011.794,615,529
4/1/201411.4912.1811.4511.985,736,126
3/31/201411.4511.7511.3911.523,527,991
3/28/201411.5111.8511.3311.384,942,321
3/27/201411.8012.0611.2211.417,183,892
3/26/201412.5312.8011.6811.7013,461,515
3/25/201412.1512.5011.2211.8624,888,994
3/24/201414.0814.1412.8513.3814,252,831
3/21/201414.6514.7714.0014.056,220,547
3/20/201414.7914.9514.3514.713,807,561
3/19/201415.1115.4014.8514.974,586,327
3/18/201415.0015.3214.7915.065,326,363
3/17/201414.7715.1514.7714.934,357,073
3/14/201414.8414.9014.5014.694,221,904
3/13/201415.9016.1514.5914.7414,851,529
3/12/201415.1015.6915.0415.658,050,185
3/11/201415.6616.0814.9515.1312,593,313
3/10/201414.3515.8014.1615.5019,330,567
3/7/201414.4214.4913.8013.984,778,662
3/6/201414.4014.6414.2214.284,747,618
Trading Center