Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs $9.12

down -0.18


17/4/2014 08:10 PM  |  NASDAQ : HIMX  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIMX historical data

Date Open High Low Close Volume
4/17/20149.159.339.019.124,089,530
4/16/20149.359.408.709.309,488,980
4/15/20148.779.378.619.3213,081,700
4/14/201410.6010.658.939.0022,140,500
4/11/201410.6311.1010.3610.475,776,450
4/10/201411.4811.5710.8510.866,540,930
4/9/201411.3811.6611.2611.604,937,680
4/8/201411.1411.4411.0011.355,638,200
4/7/201411.1111.3310.5810.838,181,770
4/4/201411.9412.0511.3311.435,356,410
4/3/201411.8012.1011.7011.925,736,830
4/2/201412.0412.1911.7011.794,615,530
4/1/201411.4912.1811.4511.985,736,130
3/31/201411.4511.7511.3911.523,527,990
3/28/201411.5111.8511.3311.384,942,320
3/27/201411.8012.0611.2211.417,183,890
3/26/201412.5312.8011.6811.7013,461,500
3/25/201412.1512.5011.2211.8624,889,000
3/24/201414.0814.1412.8513.3814,252,800
3/21/201414.6514.7714.0014.056,220,550
3/20/201414.7914.9514.3514.713,807,560
3/19/201415.1115.4014.8514.974,586,330
3/18/201415.0015.3214.7915.065,326,360
3/17/201414.7715.1514.7714.934,357,070
3/14/201414.8414.9014.5014.694,221,900
3/13/201415.9016.1514.5914.7414,851,500
3/12/201415.1015.6915.0415.658,050,180
3/11/201415.6616.0814.9515.1312,593,300
3/10/201414.3515.8014.1615.5019,330,600
3/7/201414.4214.4913.8013.984,778,660
3/6/201414.4014.6414.2214.284,747,620
3/5/201414.4114.6014.2114.344,259,040
3/4/201413.9014.4013.9014.236,815,850
3/3/201413.5113.7513.2513.673,938,360
2/28/201414.0014.2713.6013.815,121,790
2/27/201414.0314.2913.8713.955,190,400
2/26/201413.5914.1713.4513.857,912,100
2/25/201413.6513.7013.3913.474,954,880
2/24/201413.4713.7613.3713.583,976,940
2/21/201413.9114.0013.4013.425,882,560
2/20/201413.3013.9013.2613.846,525,550
2/19/201413.5013.7313.2613.324,584,220
2/18/201413.6313.6713.3213.447,852,700
2/14/201414.2214.3313.7013.797,060,410
2/13/201413.5514.4113.4914.1311,291,100
2/12/201414.4014.4713.8013.8711,481,600
2/11/201414.3814.6114.1214.417,087,150
2/10/201414.4814.7914.0714.298,358,460
2/7/201414.0014.5414.0014.424,579,130
2/6/201413.8614.2513.8114.074,878,460
2/5/201414.2014.2513.4113.866,204,480
2/4/201414.3114.3714.0514.214,292,570
2/3/201414.8515.1813.9114.138,872,670
1/31/201413.9214.8413.6714.648,909,360
1/30/201414.0514.3413.9914.186,073,170
1/29/201413.4314.3413.2713.7010,818,700
1/28/201413.9713.9713.1213.5415,380,100
1/27/201414.0414.6513.8514.5414,347,300
1/24/201414.0614.1613.5213.557,519,840
1/23/201414.5714.6014.0714.418,599,460
1/22/201414.2015.3314.0214.8016,229,100
1/21/201413.5013.9013.2213.837,485,680
1/17/201413.5613.7613.3613.384,078,890
1/16/201413.6013.6613.2313.453,168,850
1/15/201413.4913.7813.4513.604,482,800
1/14/201412.9413.5212.9413.465,895,860
1/13/201413.8013.8912.7212.8710,048,500
1/10/201414.3514.4913.5013.727,469,660
1/9/201414.2514.7513.9514.298,598,450
1/8/201414.2714.4614.0514.157,307,210
1/7/201414.1114.8114.0814.248,905,740
1/6/201414.6614.6914.1614.227,051,760
1/3/201414.4714.8214.2014.636,362,240
1/2/201414.6114.6113.9314.428,694,710
12/31/201314.2215.2314.2214.7115,569,200
12/30/201313.4414.2013.2114.178,902,610
12/27/201313.6113.7413.3713.454,162,200
12/26/201313.6613.7713.3013.536,021,750
12/24/201313.0213.6913.0113.555,868,920
12/23/201313.6013.7012.9313.128,784,240
12/20/201312.8713.6512.8213.4415,330,900
12/19/201311.9612.8511.9212.7012,363,600
12/18/201312.2012.2911.6512.069,806,640
12/17/201311.9512.2211.6512.1311,433,000
12/16/201311.4412.1711.3511.8219,963,800
12/13/201310.9511.1710.8710.964,522,150
12/12/201311.0711.2210.8510.965,567,120
12/11/201311.0611.4510.8511.1415,597,100
12/10/201310.3511.0610.3111.026,258,860
12/9/201310.6210.7510.3210.443,907,780
12/6/201311.0211.1810.5910.655,380,800
12/5/201311.0111.2810.7510.8912,006,600
12/4/201310.2411.0010.2110.9612,593,500
12/3/20139.9310.359.9310.295,366,040
12/2/201310.0110.269.9110.014,706,980
11/29/201310.4410.449.8410.006,093,200
11/27/20139.4810.499.3910.3814,212,600
11/26/20139.319.459.129.432,847,720
11/25/20139.519.549.219.272,717,920
11/22/20139.209.489.039.434,699,200
Trading Center