Himax Technologies Inc（HIMX）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+40.70%）。最弱月份：11月（-18.71%）。基於2年每日數據（2025–2026）。

1月+15.30%
2月-0.19%
3月-6.65%
4月+21.02%
5月+40.70%
6月-11.26%
7月-6.36%
8月+0.73%
9月+7.10%
10月+9.03%
11月-18.71%
12月+8.91%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Himax Technologies Inc（HIMX）最新收盤價是多少？

2026-10-16 收於 11.65，來自Closelook數據湖的每日價格紀錄。

HIMX 的52週最高價和最低價是多少？

過去52週最高 25.09、最低 6.85（截至 2026-10-16）。

Himax Technologies Inc 歷史上最強和最弱的月份是哪個？

歷史上，HIMX 最強的日曆月份是5月（平均 +40.70%），最弱的是11月（平均 -18.71%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。