HIMAX TECHNOLOGIES $7.00

down -0.30


22/5/2013 04:22 PM  |  NASDAQ : HIMX  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

HIMX historical data

Date Open High Low Close Volume
5/22/2013 7.42 7.47 6.95 7.00 30383
5/21/2013 7.66 7.77 7.14 7.30 47997
5/20/2013 7.57 7.93 7.55 7.67 32297
5/17/2013 7.78 7.90 7.46 7.57 33432
5/16/2013 7.71 8.19 7.54 7.60 84473
5/15/2013 7.00 7.99 6.97 7.71 136681
5/14/2013 6.69 6.98 6.55 6.89 64285
5/13/2013 6.41 6.58 6.29 6.44 25391
5/10/2013 6.40 6.52 6.13 6.33 33390
5/9/2013 6.39 6.75 6.39 6.42 30385
5/8/2013 6.61 6.66 6.26 6.40 50500
5/7/2013 6.66 6.99 6.08 6.55 155131
5/6/2013 6.64 7.10 5.95 6.00 143550
5/3/2013 6.13 6.63 6.12 6.61 91777
5/2/2013 5.47 6.13 5.47 5.95 66844
5/1/2013 5.02 5.50 4.97 5.47 40456
4/30/2013 5.64 5.78 5.42 5.50 32506
4/29/2013 5.35 5.78 5.28 5.61 67632
4/26/2013 5.55 5.55 5.32 5.33 15569
4/25/2013 5.48 5.67 5.40 5.46 26841
4/24/2013 5.48 5.60 5.38 5.48 27875
4/23/2013 5.66 5.66 5.00 5.39 81822
4/22/2013 5.78 5.79 5.42 5.50 42945
4/19/2013 6.01 6.04 5.39 5.50 56411
4/18/2013 6.35 6.45 5.81 5.86 49708
4/17/2013 6.20 6.52 6.05 6.25 40492
4/16/2013 5.92 6.57 5.90 6.43 70910
4/15/2013 5.75 5.99 5.70 5.86 36984
4/12/2013 5.94 6.11 5.68 5.87 56887
4/11/2013 6.34 6.35 6.12 6.26 27310
4/10/2013 6.03 6.49 6.01 6.20 60395
4/9/2013 6.00 6.63 5.86 6.06 133115
4/8/2013 5.50 5.93 5.48 5.81 52351
4/5/2013 5.25 5.45 5.10 5.39 18299
4/4/2013 5.30 5.57 5.24 5.37 24509
4/3/2013 5.54 5.59 5.20 5.32 30696
4/2/2013 5.22 5.75 5.16 5.54 76082
4/1/2013 5.36 5.49 5.02 5.09 51760
3/28/2013 4.73 5.45 4.68 5.43 98424
3/27/2013 4.69 4.69 4.51 4.59 16208
3/26/2013 4.36 4.77 4.36 4.68 48469
3/25/2013 4.24 4.44 4.22 4.36 20606
3/22/2013 4.19 4.28 4.15 4.22 8854
3/21/2013 4.27 4.28 4.10 4.17 10932
3/20/2013 4.06 4.45 4.01 4.29 40157
3/19/2013 4.05 4.09 3.97 4.04 12089
3/18/2013 4.13 4.19 4.00 4.06 15835
3/15/2013 3.91 4.23 3.84 4.21 32482
3/14/2013 3.99 4.08 3.82 3.92 20944
3/13/2013 4.16 4.23 3.90 3.96 27831
3/12/2013 4.50 4.50 4.10 4.17 43378
3/11/2013 4.50 4.77 4.46 4.57 52023
3/8/2013 4.15 4.54 4.05 4.41 49047
3/7/2013 4.81 4.95 4.02 4.15 115114
3/6/2013 4.05 4.05 3.57 3.80 53422
3/5/2013 3.79 4.79 3.67 4.06 182722
3/4/2013 3.45 3.48 3.30 3.44 8602
3/1/2013 3.18 3.50 3.15 3.48 26626
2/28/2013 3.01 3.23 3.00 3.22 15465
2/27/2013 3.03 3.08 3.01 3.02 3097
2/26/2013 3.00 3.08 3.00 3.03 4262
2/25/2013 3.04 3.07 2.97 3.01 4349
2/22/2013 3.00 3.05 3.00 3.03 3074
2/21/2013 3.03 3.03 3.00 3.00 3957
2/20/2013 3.02 3.12 3.00 3.05 7653
2/19/2013 2.89 3.02 2.87 2.98 6587
2/15/2013 2.90 2.92 2.86 2.87 2436
2/14/2013 3.00 3.00 2.85 2.92 2979
2/13/2013 3.02 3.03 2.95 3.00 2561
2/12/2013 3.08 3.08 2.98 3.02 3470
2/11/2013 2.92 3.09 2.89 3.04 6893
2/8/2013 2.84 2.91 2.74 2.87 2419
2/7/2013 2.93 2.93 2.75 2.83 4894
2/6/2013 2.85 2.91 2.84 2.91 2942
2/5/2013 2.88 2.89 2.85 2.85 2075
2/4/2013 2.87 2.91 2.85 2.88 2604
2/1/2013 2.96 2.96 2.84 2.91 5042
1/31/2013 2.86 2.96 2.80 2.95 5484
1/30/2013 2.70 2.95 2.69 2.94 9189
1/29/2013 2.90 2.95 2.58 2.64 13657
1/28/2013 3.00 3.00 2.83 2.90 7351
1/25/2013 3.00 3.04 2.99 3.02 2200
1/24/2013 2.96 3.06 2.95 2.99 4394
1/23/2013 3.10 3.10 2.98 3.00 5317
1/22/2013 3.00 3.17 2.91 3.13 9080
1/18/2013 3.13 3.16 2.86 3.01 11014
1/17/2013 3.21 3.22 3.10 3.12 8849
1/16/2013 3.05 3.25 3.01 3.21 16596
1/15/2013 2.89 3.07 2.86 3.07 12676
1/14/2013 2.88 2.91 2.84 2.89 4694
1/11/2013 2.90 2.96 2.86 2.91 11628
1/10/2013 2.95 2.96 2.85 2.91 8855
1/9/2013 2.75 2.95 2.70 2.92 14508
1/8/2013 2.72 2.75 2.71 2.74 2053
1/7/2013 2.78 2.78 2.70 2.72 2915
1/4/2013 2.79 2.79 2.72 2.76 2347
1/3/2013 2.85 2.85 2.70 2.77 8620
1/2/2013 2.42 2.81 2.40 2.79 21266
12/31/2012 2.36 2.41 2.36 2.40 1095
12/28/2012 2.40 2.40 2.36 2.37 1197
Marketplace
Trading Center