Comparing Back to the side-by-side chart ↗
Himax Technologies Inc (HIMX) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.99 | 12.01 | 11.59 | 11.65 | -3.80% | 1,100,400 |
| 2026-10-15 | 11.34 | 12.13 | 11.30 | 12.11 | +1.09% | 1,452,000 |
| 2026-10-14 | 12.51 | 12.52 | 11.71 | 11.98 | -5.45% | 2,463,200 |
| 2026-10-13 | 12.40 | 12.71 | 12.30 | 12.67 | -0.86% | 964,800 |
| 2026-10-12 | 13.13 | 13.13 | 12.76 | 12.78 | -3.91% | 939,600 |
| 2026-10-09 | 13.60 | 13.60 | 13.09 | 13.30 | +0.30% | 1,219,900 |
| 2026-10-08 | 13.76 | 13.80 | 12.96 | 13.26 | -5.89% | 2,199,100 |
| 2026-10-07 | 14.58 | 14.58 | 13.83 | 14.09 | -5.12% | 1,287,300 |
| 2026-10-06 | 14.82 | 14.97 | 14.68 | 14.85 | +0.95% | 992,100 |
| 2026-10-05 | 15.29 | 15.33 | 14.69 | 14.71 | -3.48% | 1,026,100 |
| 2026-10-02 | 14.98 | 15.33 | 14.75 | 15.24 | +5.47% | 1,413,800 |
| 2026-10-01 | 14.20 | 14.52 | 13.91 | 14.45 | +2.70% | 964,000 |
| 2026-09-30 | 14.23 | 14.30 | 14.05 | 14.07 | -0.21% | 959,700 |
| 2026-09-29 | 14.08 | 14.36 | 13.98 | 14.10 | +1.00% | 695,800 |
| 2026-09-28 | 14.40 | 14.40 | 13.79 | 13.96 | -3.32% | 758,200 |
| 2026-09-25 | 14.34 | 14.56 | 14.17 | 14.44 | +2.27% | 560,900 |
| 2026-09-24 | 13.99 | 14.19 | 13.82 | 14.12 | -1.12% | 790,400 |
| 2026-09-23 | 14.60 | 14.64 | 14.10 | 14.28 | -2.92% | 836,800 |
| 2026-09-22 | 14.43 | 14.79 | 14.41 | 14.71 | +0.68% | 830,800 |
| 2026-09-21 | 14.40 | 14.62 | 14.01 | 14.61 | +4.21% | 1,918,400 |
| 2026-09-18 | 13.85 | 14.03 | 13.72 | 14.02 | +2.56% | 1,276,000 |
| 2026-09-17 | 13.50 | 13.91 | 13.46 | 13.67 | +4.75% | 908,700 |
| 2026-09-16 | 13.41 | 13.50 | 12.83 | 13.05 | -1.29% | 919,300 |
| 2026-09-15 | 13.78 | 13.91 | 12.93 | 13.22 | -2.79% | 1,441,400 |
| 2026-09-14 | 13.78 | 13.98 | 13.54 | 13.60 | -7.67% | 911,200 |
| 2026-09-11 | 14.03 | 14.92 | 14.02 | 14.73 | +6.89% | 1,409,500 |
| 2026-09-10 | 13.63 | 13.99 | 13.49 | 13.78 | -1.22% | 720,100 |
| 2026-09-09 | 13.92 | 14.38 | 13.87 | 13.95 | -1.20% | 684,400 |
| 2026-09-08 | 14.11 | 14.47 | 13.99 | 14.12 | +3.22% | 2,241,500 |
| 2026-09-04 | 13.80 | 13.93 | 13.49 | 13.68 | +0.88% | 711,000 |
| 2026-09-03 | 13.33 | 13.62 | 13.22 | 13.56 | +0.44% | 538,200 |
| 2026-09-02 | 13.36 | 13.57 | 13.33 | 13.50 | +0.67% | 466,400 |
| 2026-09-01 | 13.32 | 13.51 | 13.22 | 13.41 | -2.26% | 730,100 |
| 2026-08-31 | 13.84 | 13.91 | 13.57 | 13.72 | +0.59% | 581,600 |
| 2026-08-28 | 13.91 | 13.97 | 13.56 | 13.64 | -3.06% | 723,300 |
| 2026-08-27 | 14.30 | 14.41 | 13.96 | 14.07 | +1.66% | 724,300 |
| 2026-08-26 | 13.65 | 13.89 | 13.49 | 13.84 | +1.24% | 518,800 |
| 2026-08-25 | 13.92 | 14.04 | 13.63 | 13.67 | +1.71% | 696,141 |
| 2026-08-24 | 13.40 | 13.61 | 13.14 | 13.44 | -2.54% | 973,944 |
| 2026-08-21 | 13.91 | 13.98 | 13.38 | 13.79 | +0.88% | 1,179,600 |
| 2026-08-20 | 13.84 | 14.09 | 13.43 | 13.67 | -1.65% | 942,600 |
| 2026-08-19 | 14.51 | 14.51 | 13.70 | 13.90 | -3.27% | 924,300 |
| 2026-08-18 | 14.68 | 14.82 | 14.20 | 14.37 | -6.75% | 1,160,700 |
| 2026-08-17 | 15.37 | 15.75 | 15.27 | 15.41 | +1.18% | 892,900 |
| 2026-08-14 | 14.70 | 15.26 | 14.64 | 15.23 | +3.89% | 846,400 |
| 2026-08-13 | 14.91 | 15.39 | 14.59 | 14.66 | -2.85% | 1,489,600 |
| 2026-08-12 | 15.50 | 15.60 | 14.97 | 15.09 | +0.73% | 1,375,200 |
| 2026-08-11 | 14.92 | 15.26 | 14.72 | 14.98 | +1.70% | 1,225,600 |
| 2026-08-10 | 14.75 | 15.38 | 14.60 | 14.73 | +0.82% | 2,222,900 |
| 2026-08-07 | 14.54 | 14.80 | 14.25 | 14.61 | +6.18% | 2,076,000 |
| 2026-08-06 | 13.57 | 14.34 | 13.34 | 13.76 | +3.07% | 2,493,400 |
| 2026-08-05 | 13.62 | 13.99 | 13.33 | 13.35 | -5.85% | 2,197,200 |
| 2026-08-04 | 13.60 | 14.31 | 13.50 | 14.18 | +10.95% | 2,523,800 |
| 2026-08-03 | 12.09 | 12.95 | 12.01 | 12.78 | +1.91% | 1,328,300 |
| 2026-07-31 | 12.94 | 13.16 | 12.34 | 12.54 | +0.00% | 1,583,800 |
| 2026-07-30 | 12.20 | 12.65 | 12.15 | 12.54 | +7.73% | 1,479,600 |
| 2026-07-29 | 12.01 | 12.20 | 11.39 | 11.64 | -2.84% | 1,730,100 |
| 2026-07-28 | 12.06 | 12.20 | 11.55 | 11.98 | -5.89% | 1,893,900 |
| 2026-07-27 | 12.71 | 12.81 | 12.10 | 12.73 | +0.87% | 846,300 |
| 2026-07-24 | 13.06 | 13.15 | 12.47 | 12.62 | -4.90% | 928,400 |
| 2026-07-23 | 13.28 | 13.72 | 13.05 | 13.27 | -2.57% | 1,009,800 |
| 2026-07-22 | 13.28 | 13.88 | 13.25 | 13.62 | -0.44% | 1,049,900 |
| 2026-07-21 | 13.30 | 13.75 | 13.17 | 13.68 | +7.80% | 1,364,700 |
| 2026-07-20 | 13.17 | 13.27 | 12.63 | 12.69 | -0.86% | 1,140,600 |
| 2026-07-17 | 12.25 | 13.11 | 12.09 | 12.80 | -0.78% | 1,322,900 |
| 2026-07-16 | 13.40 | 13.55 | 12.82 | 12.90 | -7.33% | 2,058,400 |
| 2026-07-15 | 14.32 | 14.43 | 13.53 | 13.92 | -1.42% | 1,246,800 |
| 2026-07-14 | 14.76 | 14.85 | 13.89 | 14.12 | -1.05% | 1,629,300 |
| 2026-07-13 | 14.70 | 14.83 | 14.09 | 14.27 | -6.30% | 1,712,200 |
| 2026-07-10 | 15.59 | 15.65 | 15.09 | 15.23 | -3.12% | 1,114,200 |
| 2026-07-09 | 15.75 | 16.07 | 15.16 | 15.72 | +5.50% | 2,946,400 |
| 2026-07-08 | 13.90 | 14.98 | 13.79 | 14.90 | +6.05% | 2,826,500 |
| 2026-07-07 | 13.41 | 14.39 | 13.20 | 14.05 | -1.82% | 3,723,000 |
| 2026-07-06 | 13.52 | 14.82 | 13.52 | 14.31 | +8.82% | 2,727,500 |
| 2026-07-02 | 14.46 | 14.55 | 12.90 | 13.15 | -7.65% | 2,713,300 |
| 2026-07-01 | 14.81 | 15.00 | 14.03 | 14.24 | -7.17% | 2,003,600 |
| 2026-06-30 | 14.55 | 15.42 | 14.42 | 15.34 | +5.28% | 2,669,700 |
| 2026-06-29 | 14.40 | 14.65 | 13.66 | 14.57 | +1.25% | 2,180,600 |
| 2026-06-26 | 14.53 | 14.63 | 14.16 | 14.39 | -4.64% | 2,739,400 |
| 2026-06-25 | 16.57 | 16.57 | 14.63 | 15.09 | -4.07% | 3,376,000 |
| 2026-06-24 | 16.80 | 16.82 | 15.30 | 15.73 | -6.26% | 2,355,200 |
| 2026-06-23 | 16.95 | 17.70 | 16.68 | 16.78 | -9.49% | 2,567,800 |
| 2026-06-22 | 18.41 | 18.98 | 17.95 | 18.54 | +2.37% | 2,609,200 |
| 2026-06-18 | 17.80 | 18.31 | 17.17 | 18.11 | +6.84% | 4,295,900 |
| 2026-06-17 | 17.23 | 17.77 | 16.90 | 16.95 | +0.95% | 1,754,100 |
| 2026-06-16 | 17.56 | 17.91 | 16.76 | 16.79 | -5.94% | 2,401,000 |
| 2026-06-15 | 18.98 | 19.00 | 17.65 | 17.85 | +0.85% | 3,150,000 |
| 2026-06-12 | 17.62 | 18.10 | 17.45 | 17.70 | +0.11% | 2,044,500 |
| 2026-06-11 | 16.95 | 17.72 | 16.64 | 17.68 | +8.93% | 3,255,900 |
| 2026-06-10 | 17.67 | 17.78 | 16.08 | 16.23 | -11.17% | 7,576,700 |
| 2026-06-09 | 20.40 | 20.68 | 17.21 | 18.27 | -10.13% | 7,202,500 |
| 2026-06-08 | 21.15 | 21.24 | 19.80 | 20.33 | +1.25% | 4,004,500 |
| 2026-06-05 | 23.13 | 23.13 | 19.91 | 20.08 | -16.09% | 4,334,900 |
| 2026-06-04 | 22.60 | 24.48 | 21.80 | 23.93 | -1.07% | 3,843,100 |
| 2026-06-03 | 24.03 | 24.57 | 23.08 | 24.19 | +0.88% | 5,176,200 |
| 2026-06-02 | 23.02 | 25.09 | 22.60 | 23.98 | +9.45% | 6,798,200 |
| 2026-06-01 | 21.09 | 23.20 | 20.99 | 21.91 | +6.51% | 8,126,200 |
| 2026-05-29 | 20.92 | 21.60 | 19.74 | 20.57 | -1.20% | 4,734,500 |
| 2026-05-28 | 20.23 | 21.18 | 20.05 | 20.82 | +0.82% | 2,464,000 |
| 2026-05-27 | 21.40 | 21.40 | 20.04 | 20.65 | -3.64% | 2,832,800 |
| 2026-05-26 | 21.71 | 22.44 | 20.96 | 21.43 | +1.85% | 5,049,800 |
| 2026-05-22 | 20.00 | 21.44 | 19.66 | 21.04 | +5.78% | 4,287,600 |
| 2026-05-21 | 18.56 | 20.03 | 18.56 | 19.89 | +6.25% | 4,591,800 |
| 2026-05-20 | 19.16 | 19.36 | 18.46 | 18.72 | -2.95% | 5,655,500 |
| 2026-05-19 | 17.57 | 19.61 | 17.31 | 19.29 | +6.57% | 5,757,200 |
| 2026-05-18 | 19.40 | 19.50 | 17.62 | 18.10 | -5.04% | 4,910,600 |
| 2026-05-15 | 19.00 | 19.69 | 18.56 | 19.06 | -7.83% | 4,674,400 |
| 2026-05-14 | 20.44 | 20.91 | 19.47 | 20.68 | +0.44% | 4,744,600 |
| 2026-05-13 | 20.65 | 21.74 | 19.59 | 20.59 | +7.74% | 8,988,300 |
| 2026-05-12 | 19.43 | 20.08 | 17.94 | 19.11 | -7.46% | 9,030,200 |
| 2026-05-11 | 19.06 | 21.80 | 18.70 | 20.65 | +16.08% | 13,529,100 |
| 2026-05-08 | 17.56 | 19.30 | 16.80 | 17.79 | +10.98% | 13,406,700 |
| 2026-05-07 | 15.43 | 17.95 | 14.89 | 16.03 | +30.01% | 24,838,400 |
| 2026-05-06 | 12.25 | 12.54 | 11.85 | 12.33 | +1.23% | 4,030,900 |
| 2026-05-05 | 11.79 | 12.29 | 11.58 | 12.18 | +5.36% | 2,961,900 |
| 2026-05-04 | 12.45 | 12.45 | 11.39 | 11.56 | -6.09% | 2,424,800 |
| 2026-05-01 | 11.62 | 12.38 | 11.61 | 12.31 | +4.77% | 2,796,500 |
| 2026-04-30 | 11.78 | 11.89 | 11.01 | 11.75 | +2.62% | 2,164,100 |
| 2026-04-29 | 11.16 | 11.46 | 10.84 | 11.45 | +4.66% | 1,495,600 |
| 2026-04-28 | 11.04 | 11.12 | 10.68 | 10.94 | -4.87% | 2,216,200 |
| 2026-04-27 | 11.92 | 12.20 | 11.18 | 11.50 | -4.88% | 3,059,100 |
| 2026-04-24 | 11.20 | 12.18 | 11.09 | 12.09 | +10.61% | 4,133,200 |
| 2026-04-23 | 11.55 | 11.58 | 10.71 | 10.93 | -5.37% | 2,715,100 |
| 2026-04-22 | 11.82 | 12.16 | 11.40 | 11.55 | -0.77% | 3,445,600 |
| 2026-04-21 | 11.00 | 11.98 | 11.00 | 11.64 | +5.91% | 4,321,900 |
| 2026-04-20 | 10.93 | 11.20 | 10.82 | 10.99 | -0.99% | 2,019,100 |
| 2026-04-17 | 11.39 | 11.48 | 10.92 | 11.10 | -1.51% | 3,303,100 |
| 2026-04-16 | 10.36 | 11.40 | 10.21 | 11.27 | +10.71% | 5,358,200 |
| 2026-04-15 | 9.89 | 10.46 | 9.77 | 10.18 | +2.00% | 2,959,000 |
| 2026-04-14 | 9.60 | 10.08 | 9.40 | 9.98 | +7.78% | 2,863,800 |
| 2026-04-13 | 9.18 | 9.28 | 9.06 | 9.26 | +0.54% | 1,357,000 |
| 2026-04-10 | 9.19 | 9.46 | 9.14 | 9.21 | +1.54% | 1,811,100 |
| 2026-04-09 | 9.09 | 9.40 | 9.00 | 9.07 | -0.11% | 1,870,200 |
| 2026-04-08 | 9.25 | 9.34 | 8.82 | 9.08 | +4.01% | 1,847,400 |
| 2026-04-07 | 8.87 | 8.88 | 8.34 | 8.73 | -1.36% | 1,854,000 |
| 2026-04-06 | 8.12 | 9.32 | 8.11 | 8.85 | +11.60% | 5,566,400 |
| 2026-04-02 | 7.67 | 8.02 | 7.66 | 7.93 | -0.88% | 974,600 |
| 2026-04-01 | 7.99 | 8.21 | 7.98 | 8.00 | +1.65% | 1,287,000 |
| 2026-03-31 | 7.63 | 7.90 | 7.49 | 7.87 | +5.21% | 2,263,900 |
| 2026-03-30 | 8.12 | 8.17 | 7.37 | 7.48 | -7.54% | 2,714,800 |
| 2026-03-27 | 8.13 | 8.27 | 8.05 | 8.09 | -3.11% | 1,606,500 |
| 2026-03-26 | 9.00 | 9.10 | 8.31 | 8.35 | -9.63% | 2,510,100 |
| 2026-03-25 | 8.97 | 9.41 | 8.96 | 9.24 | +5.00% | 2,232,400 |
| 2026-03-24 | 8.62 | 9.03 | 8.58 | 8.80 | +1.38% | 1,454,400 |
| 2026-03-23 | 8.61 | 8.91 | 8.55 | 8.68 | +1.05% | 2,720,600 |
| 2026-03-20 | 9.03 | 9.10 | 8.46 | 8.59 | -4.45% | 3,188,500 |
| 2026-03-19 | 8.80 | 9.03 | 8.53 | 8.99 | -0.99% | 3,072,800 |
| 2026-03-18 | 9.08 | 9.68 | 9.00 | 9.08 | +0.22% | 4,893,600 |
| 2026-03-17 | 9.34 | 9.90 | 9.03 | 9.06 | -5.23% | 6,222,700 |
| 2026-03-16 | 10.35 | 10.35 | 9.21 | 9.56 | -2.85% | 6,251,400 |
| 2026-03-13 | 10.45 | 11.52 | 9.76 | 9.84 | -2.86% | 16,255,900 |
| 2026-03-12 | 11.77 | 12.00 | 10.05 | 10.13 | +10.71% | 35,903,500 |
| 2026-03-11 | 8.40 | 9.19 | 8.38 | 9.15 | +10.37% | 2,766,100 |
| 2026-03-10 | 7.72 | 8.42 | 7.71 | 8.29 | +7.38% | 2,680,500 |
| 2026-03-09 | 7.28 | 7.74 | 7.21 | 7.72 | +4.32% | 1,086,400 |
| 2026-03-06 | 7.43 | 7.61 | 7.36 | 7.40 | -3.65% | 1,159,200 |
| 2026-03-05 | 7.62 | 7.84 | 7.41 | 7.68 | +0.39% | 1,416,800 |
| 2026-03-04 | 7.37 | 7.91 | 7.36 | 7.65 | +4.65% | 1,854,800 |
| 2026-03-03 | 7.13 | 7.42 | 7.02 | 7.31 | +0.00% | 1,799,100 |
| 2026-03-02 | 7.09 | 7.33 | 7.07 | 7.31 | +0.41% | 1,125,900 |
| 2026-02-27 | 7.34 | 7.35 | 7.19 | 7.28 | -3.06% | 1,001,700 |
| 2026-02-26 | 7.70 | 7.70 | 7.37 | 7.51 | -2.59% | 1,091,900 |
| 2026-02-25 | 7.68 | 7.74 | 7.56 | 7.71 | +0.13% | 898,400 |
| 2026-02-24 | 7.64 | 7.98 | 7.61 | 7.70 | +1.18% | 1,269,000 |
| 2026-02-23 | 7.50 | 7.62 | 7.36 | 7.61 | +1.33% | 1,074,000 |
| 2026-02-20 | 7.32 | 7.59 | 7.32 | 7.51 | +1.76% | 1,006,900 |
| 2026-02-19 | 7.37 | 7.46 | 7.26 | 7.38 | -1.47% | 956,300 |
| 2026-02-18 | 7.51 | 7.64 | 7.45 | 7.49 | -0.79% | 794,700 |
| 2026-02-17 | 7.60 | 7.69 | 7.41 | 7.55 | -2.20% | 829,700 |
| 2026-02-13 | 7.71 | 8.07 | 7.70 | 7.72 | -0.39% | 1,010,000 |
| 2026-02-12 | 7.65 | 7.99 | 7.46 | 7.75 | -6.06% | 2,968,200 |
| 2026-02-11 | 8.09 | 8.29 | 8.02 | 8.25 | +2.23% | 1,750,500 |
| 2026-02-10 | 8.05 | 8.20 | 8.02 | 8.07 | +0.75% | 626,200 |
| 2026-02-09 | 7.88 | 8.08 | 7.82 | 8.01 | +1.26% | 591,600 |
| 2026-02-06 | 7.67 | 7.96 | 7.60 | 7.91 | +4.22% | 916,600 |
| 2026-02-05 | 7.41 | 7.63 | 7.29 | 7.59 | +0.53% | 1,294,500 |
| 2026-02-04 | 7.60 | 7.70 | 7.36 | 7.55 | -3.08% | 1,210,600 |
| 2026-02-03 | 8.10 | 8.11 | 7.60 | 7.79 | -2.26% | 1,178,900 |
| 2026-02-02 | 8.00 | 8.16 | 7.93 | 7.97 | -1.97% | 1,242,600 |
| 2026-01-30 | 8.23 | 8.35 | 8.07 | 8.13 | -2.87% | 1,061,500 |
| 2026-01-29 | 8.53 | 8.53 | 8.13 | 8.37 | -1.76% | 1,094,000 |
| 2026-01-28 | 8.54 | 8.78 | 8.51 | 8.52 | +1.07% | 1,297,400 |
| 2026-01-27 | 8.30 | 8.51 | 8.27 | 8.43 | +2.31% | 860,000 |
| 2026-01-26 | 8.35 | 8.35 | 8.20 | 8.24 | -2.14% | 682,000 |
| 2026-01-23 | 8.57 | 8.61 | 8.32 | 8.42 | -1.75% | 618,100 |
| 2026-01-22 | 8.72 | 8.86 | 8.54 | 8.57 | +0.00% | 785,200 |
| 2026-01-21 | 8.30 | 8.60 | 8.30 | 8.57 | +4.90% | 1,144,500 |
| 2026-01-20 | 8.43 | 8.50 | 8.15 | 8.17 | -4.89% | 960,300 |
| 2026-01-16 | 8.56 | 9.04 | 8.50 | 8.59 | +2.02% | 1,597,800 |
| 2026-01-15 | 8.60 | 8.65 | 8.41 | 8.42 | -0.94% | 896,200 |
| 2026-01-14 | 8.63 | 8.63 | 8.31 | 8.50 | -0.35% | 980,900 |
| 2026-01-13 | 8.31 | 8.64 | 8.25 | 8.53 | +2.65% | 1,336,300 |
| 2026-01-12 | 8.10 | 8.36 | 8.05 | 8.31 | +1.71% | 985,200 |
| 2026-01-09 | 8.31 | 8.34 | 8.16 | 8.17 | -1.09% | 873,900 |
| 2026-01-08 | 8.28 | 8.36 | 8.16 | 8.26 | -0.24% | 814,600 |
| 2026-01-07 | 8.55 | 8.55 | 8.22 | 8.28 | -3.61% | 1,093,200 |
| 2026-01-06 | 8.55 | 8.68 | 8.45 | 8.59 | +1.90% | 1,124,700 |
| 2026-01-05 | 8.75 | 8.80 | 8.39 | 8.43 | -1.17% | 1,224,800 |
| 2026-01-02 | 8.27 | 8.71 | 8.27 | 8.53 | +4.15% | 599,300 |
| 2025-12-31 | 8.16 | 8.32 | 8.15 | 8.19 | -0.49% | 615,000 |
| 2025-12-30 | 8.21 | 8.33 | 8.19 | 8.23 | +0.37% | 579,900 |
| 2025-12-29 | 8.28 | 8.46 | 8.18 | 8.20 | -1.80% | 634,900 |
| 2025-12-26 | 8.34 | 8.51 | 8.27 | 8.35 | +1.09% | 685,800 |
| 2025-12-24 | 8.23 | 8.29 | 8.20 | 8.26 | +0.12% | 252,900 |
| 2025-12-23 | 8.27 | 8.32 | 8.24 | 8.25 | -0.24% | 425,200 |
| 2025-12-22 | 8.26 | 8.32 | 8.17 | 8.27 | +2.10% | 609,300 |
| 2025-12-19 | 8.13 | 8.30 | 8.07 | 8.10 | -0.12% | 1,463,800 |
| 2025-12-18 | 8.28 | 8.39 | 8.11 | 8.11 | +0.87% | 508,800 |
| 2025-12-17 | 8.35 | 8.44 | 8.00 | 8.04 | -2.90% | 883,700 |
| 2025-12-16 | 8.39 | 8.48 | 8.23 | 8.28 | -2.01% | 871,300 |
| 2025-12-15 | 8.73 | 8.78 | 8.42 | 8.45 | -2.65% | 694,700 |
| 2025-12-12 | 9.05 | 9.05 | 8.58 | 8.68 | -4.72% | 1,612,200 |
| 2025-12-11 | 9.26 | 9.38 | 9.07 | 9.11 | -3.90% | 956,500 |
| 2025-12-10 | 9.34 | 9.58 | 9.19 | 9.48 | +1.61% | 1,013,700 |
| 2025-12-09 | 9.19 | 9.37 | 9.03 | 9.33 | +0.43% | 1,460,100 |
| 2025-12-08 | 9.13 | 9.84 | 9.13 | 9.29 | +2.43% | 2,577,200 |
| 2025-12-05 | 8.47 | 9.23 | 8.38 | 9.07 | +10.21% | 3,344,100 |
| 2025-12-04 | 8.00 | 8.29 | 7.89 | 8.23 | +1.86% | 1,021,100 |
| 2025-12-03 | 7.74 | 8.12 | 7.69 | 8.08 | +4.39% | 1,147,200 |
| 2025-12-02 | 7.59 | 7.80 | 7.57 | 7.74 | +2.93% | 829,400 |
| 2025-12-01 | 7.50 | 7.64 | 7.42 | 7.52 | -0.53% | 800,300 |
| 2025-11-28 | 7.46 | 7.63 | 7.45 | 7.56 | +2.02% | 760,000 |
| 2025-11-26 | 7.41 | 7.51 | 7.37 | 7.41 | +0.68% | 871,500 |
| 2025-11-25 | 7.27 | 7.37 | 7.13 | 7.36 | +0.14% | 1,262,100 |
| 2025-11-24 | 7.20 | 7.40 | 7.20 | 7.35 | +2.37% | 856,100 |
| 2025-11-21 | 6.92 | 7.28 | 6.85 | 7.18 | +3.61% | 1,017,400 |
| 2025-11-20 | 7.32 | 7.43 | 6.91 | 6.93 | -3.88% | 1,238,000 |
| 2025-11-19 | 7.20 | 7.35 | 7.14 | 7.21 | +0.14% | 697,100 |
| 2025-11-18 | 7.09 | 7.25 | 7.00 | 7.20 | -0.41% | 1,140,400 |
| 2025-11-17 | 7.45 | 7.47 | 7.13 | 7.23 | -2.30% | 842,900 |
| 2025-11-14 | 7.19 | 7.52 | 7.17 | 7.40 | +0.27% | 764,600 |
| 2025-11-13 | 7.52 | 7.56 | 7.28 | 7.38 | -2.89% | 796,300 |
| 2025-11-12 | 7.81 | 7.85 | 7.51 | 7.60 | -1.68% | 1,758,500 |
| 2025-11-11 | 7.93 | 7.95 | 7.66 | 7.73 | -2.89% | 1,040,400 |
| 2025-11-10 | 8.17 | 8.20 | 7.89 | 7.96 | -2.21% | 1,207,700 |
| 2025-11-07 | 7.83 | 8.14 | 7.69 | 8.14 | +2.91% | 1,405,200 |
| 2025-11-06 | 8.70 | 9.02 | 7.77 | 7.91 | -12.89% | 2,660,700 |
| 2025-11-05 | 8.82 | 9.09 | 8.75 | 9.08 | +3.65% | 1,238,900 |
| 2025-11-04 | 9.01 | 9.08 | 8.63 | 8.76 | -5.81% | 1,020,600 |
| 2025-11-03 | 9.49 | 9.49 | 9.17 | 9.30 | -1.27% | 676,900 |
| 2025-10-31 | 9.42 | 9.52 | 9.30 | 9.42 | +0.53% | 626,600 |
| 2025-10-30 | 9.48 | 9.56 | 9.32 | 9.37 | -1.58% | 632,000 |
| 2025-10-29 | 9.50 | 9.70 | 9.48 | 9.52 | +0.95% | 919,200 |
| 2025-10-28 | 9.53 | 9.58 | 9.36 | 9.43 | -1.36% | 623,900 |
| 2025-10-27 | 9.54 | 9.67 | 9.42 | 9.56 | +2.91% | 860,700 |
| 2025-10-24 | 9.21 | 9.40 | 9.16 | 9.29 | +3.68% | 840,300 |
| 2025-10-23 | 8.75 | 9.00 | 8.74 | 8.96 | +1.82% | 638,400 |
| 2025-10-22 | 9.10 | 9.13 | 8.65 | 8.80 | -3.93% | 854,300 |
| 2025-10-21 | 9.48 | 9.48 | 9.15 | 9.16 | -3.78% | 690,000 |
| 2025-10-20 | 9.35 | 9.64 | 9.35 | 9.52 | +2.70% | 835,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+40.70%). Pire mois : Nov (-18.71%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Himax Technologies Inc (HIMX) ?
11.65 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de HIMX ?
Plus haut à 25.09 et plus bas à 6.85 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Himax Technologies Inc ?
Historiquement, le mois le plus fort de HIMX a été Mai (moyenne +40.70%) et le plus faible Nov (moyenne -18.71%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.