Himax Technologies Stock Price History, HIMX Historical Prices

Add to My Stocks
$8.21 $0.01 (0.12%) HIMX stock closing price Aug 18, 2017 (Closing)

The 10 year data of Himax Technologies stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Himax Technologies price to earnings ratio data. The Himax Technologies stock price history chart shows that the stock price was at a high of 15.65 on 12 Mar, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-188.198.348.058.21165445870.781.94
2017-08-178.338.448.218.22288585770.861.95
2017-08-168.338.408.238.33207290871.811.97
2017-08-158.318.398.258.29161393171.471.96
2017-08-148.208.468.208.29261928571.471.96
2017-08-118.068.208.028.16278318570.351.93
2017-08-108.468.518.018.03546813169.221.90
2017-08-098.658.688.458.56349855373.792.03
2017-08-088.899.018.708.75337156575.432.07
2017-08-078.468.898.428.84590643276.212.09
2017-08-048.568.608.208.41472251435.041.86
2017-08-039.009.048.238.29762948934.541.84
2017-08-028.638.908.468.47539285535.291.88
2017-08-018.218.478.188.40303455435.001.86
2017-07-318.278.348.118.24325593834.331.83
2017-07-288.098.358.018.23276026634.291.82
2017-07-278.628.658.058.13446915933.881.80
2017-07-268.808.908.688.71254133936.291.93
2017-07-258.698.798.598.65274543836.041.92
2017-07-249.009.038.568.62351019735.921.91
2017-07-218.789.108.598.96562679537.331.99
2017-07-208.609.008.588.86460816336.921.96
2017-07-198.208.728.208.52531654835.501.89
2017-07-188.108.197.998.16201470934.001.81
2017-07-178.108.268.098.18222917234.081.81
2017-07-147.708.167.508.09820697733.711.79
2017-07-138.108.147.958.01251086033.381.78
2017-07-128.018.257.958.08317404633.671.79
2017-07-118.008.227.907.97441166733.211.77
2017-07-108.158.227.908.16245851134.001.81
2017-07-078.108.268.088.16147307634.001.81
2017-07-068.038.207.898.07234264833.631.79
2017-07-057.968.087.927.96198843833.171.76
2017-07-038.208.267.917.92202960633.001.76
2017-06-308.258.287.958.20278425834.171.82
2017-06-298.608.608.118.20292762834.171.82
2017-06-288.058.528.048.47409311835.291.88
2017-06-278.308.357.958.05329306733.541.78
2017-06-268.188.438.188.29275794234.541.84
2017-06-238.308.348.018.17359460434.041.81
2017-06-227.918.307.918.19391765434.131.82
2017-06-217.787.957.747.89229430232.881.75
2017-06-207.927.937.757.80230114232.501.73
2017-06-198.208.287.707.90667818632.921.75
2017-06-167.628.157.498.13808449533.881.80
2017-06-157.777.817.507.53324255631.381.67
2017-06-148.068.137.867.91199504332.961.75
2017-06-138.068.227.978.08210766633.671.79
2017-06-127.898.077.818.03329129733.461.78
2017-06-098.508.637.968.14608935333.921.80
2017-06-088.188.598.118.53663119135.541.89
2017-06-078.108.247.958.01330743233.381.78
2017-06-067.888.247.828.05500677233.541.78
2017-06-057.797.957.727.87375796432.791.74
2017-06-027.747.947.447.80645466732.501.73
2017-06-016.877.986.867.581228627331.581.68
2017-05-316.856.866.686.86254018528.581.52
2017-05-306.656.986.656.85216653528.541.52
2017-05-290.000.000.006.680N/AN/A
2017-05-266.807.006.666.68202261127.831.48
2017-05-256.676.796.666.77209585928.211.50
2017-05-246.756.766.596.62249399727.581.47
2017-05-236.926.946.706.72190296328.001.49
2017-05-226.806.986.766.93357887828.881.54
2017-05-196.526.796.446.76306171528.171.50
2017-05-186.556.606.406.49338418827.041.44
2017-05-176.716.786.526.54611521427.251.45
2017-05-166.797.356.746.79648465828.291.51
2017-05-156.686.846.566.75534594128.131.50
2017-05-127.307.306.686.78966814028.251.50
2017-05-117.408.177.227.251982033223.391.56
2017-05-106.766.876.536.85585068522.101.47
2017-05-096.766.876.726.78429954721.871.46
2017-05-086.876.916.776.81215591421.971.46
2017-05-056.756.856.706.85264307222.101.47
2017-05-047.007.016.666.71253768621.651.44
2017-05-037.027.156.866.90302191922.261.48
2017-05-027.077.187.007.06185082822.771.52
2017-05-017.027.096.987.05200697322.741.51
2017-04-286.987.056.887.01272940522.611.51
2017-04-277.007.076.856.87406868522.161.48
2017-04-267.157.176.776.92950866322.321.49
2017-04-257.657.816.987.121196299222.971.53
2017-04-247.557.787.327.69608116324.811.65
2017-04-217.707.727.467.49243623324.161.61
2017-04-207.627.707.317.67441475824.741.65
2017-04-198.078.187.557.61764810224.551.63
2017-04-188.308.387.988.00624439725.811.72
2017-04-178.508.588.368.40319790027.101.80
Get more Data

Himax Technologies Stock Chart

View HIMX PE ratio, PS ratio stocks charts and compare with peers.
HIMX Chart
Note: Compare Himax Technologies stock price history with the index and industry peers.

Himax Technologies Historical Prices: Past 5 years

Max Stock Price 15.65 Mar 12,2014
Min Stock Price 1.74 Aug 30,2012
Avg Stock Price 7.55

Himax Technologies Historical PE ratio: Past 5 years

Max PE Ratio 80 Mar 29,2016
Min PE Ratio 8.17 Nov 09,2012
Avg PE Ratio 28.29

Himax Technologies Historical PS ratio: Past 5 years

Max PS Ratio 3.47 Mar 12,2014
Min PS Ratio 0.43 Aug 28,2012
Avg PS Ratio 1.7

HIMX Industry Peers

Company Price Change (%)
Silicon Motion Technology (SIMO)42.720.37 (0.87%)
Synaptics (SYNA)40.360.14 (0.35%)
Texas Instruments (TXN)79.970.18 (0.22%)
Maxim Integrated Products (MXIM)43.870.12 (0.27%)
United Microelectronics (UMC)2.290 (0%)
Au Optronics (AUO)3.820.01 (0.26%)
Rohm (ROHCY)38.710.77 (2.03%)

We provide Himax Technologies historical quotes along with PE ratio and PS ratio for doing Himax Technologies fundamental analysis. Himax Technologies stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 8.21 and 1654458 shares of HIMX were traded on 18 Aug, 2017. Looking at Himax Technologies stock market history data, the P/S ratio was at a low of 0.2 on 05 Dec, 2008. .