Himax Technologies Stock Price History
NASDAQ: HIMXTechnologySemiconductorsUSD
13.30+0.04 (+0.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HIMX price history at a glance
The price history for Himax Technologies (HIMX) on this page begins on March 27, 2006, when the stock closed at $8.75; it most recently closed at $13.30 on October 5, 2026. The highest price in this record is $25.09, reached on June 1, 2026; the latest close is 47.0% below that peak. Across the 19 complete calendar years in the table, HIMX finished higher in 9 and lower in 10. Its best year was 2013 (+430.1%) and its worst was 2018 (-66.9%).
Over roughly 21 years the share price changed +52.0%, a 2.1% compound annual price return (excluding dividends). In the last 12 months alone, HIMX has gained 48.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $25.09
- Date of high
- Jun 1, 2026
- Low since 2006
- $0.97
- Date of low
- Oct 17, 2011
- 52-week high
- $25.09
- 52-week low
- $6.85
- IPO year
- 2006
- Last close
- $13.30
HIMX returns
1 week
-12.73%
1 month
-4.66%
3 months
-12.67%
6 months
+44.41%
Year to date
+62.39%
1 year
+48.77%
3 years
+135.52%
5 years
+35.44%
HIMX price return, excluding dividends.
HIMX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.30 | +55.92% |
| 2025 | 8.53 | +12.53% |
| 2024 | 7.58 | +24.88% |
| 2023 | 6.07 | -2.25% |
| 2022 | 6.21 | -61.16% |
| 2021 | 15.99 | +116.37% |
| 2020 | 7.39 | +141.50% |
| 2019 | 3.06 | -11.30% |
| 2018 | 3.45 | -66.89% |
| 2017 | 10.42 | +72.52% |
| 2016 | 6.04 | -26.34% |
| 2015 | 8.20 | +2.63% |
| 2014 | 7.99 | -45.39% |
| 2013 | 14.63 | +430.07% |
| 2012 | 2.76 | +176.00% |
| 2011 | 1.00 | -57.63% |
| 2010 | 2.36 | -14.80% |
| 2009 | 2.77 | +51.37% |
| 2008 | 1.83 | -56.43% |
| 2007 | 4.20 | -12.13% |
| 2006* | 4.78 | -45.37% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
HIMX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.60 | 13.60 | 13.09 | 13.30 | +0.30% | |
| 13.77 | 13.80 | 12.96 | 13.26 | -5.89% | |
| 14.58 | 14.58 | 13.83 | 14.09 | -5.12% | |
| 14.82 | 14.97 | 14.68 | 14.85 | +0.95% | |
| 15.29 | 15.33 | 14.69 | 14.71 | -3.48% | |
| 14.98 | 15.33 | 14.75 | 15.24 | +5.47% | |
| 14.20 | 14.52 | 13.91 | 14.45 | +2.70% | |
| 14.23 | 14.30 | 14.05 | 14.07 | -0.21% | |
| 14.08 | 14.36 | 13.98 | 14.10 | +1.00% | |
| 14.40 | 14.40 | 13.79 | 13.96 | -3.32% | |
| 14.34 | 14.56 | 14.17 | 14.44 | +2.27% | |
| 13.99 | 14.19 | 13.82 | 14.12 | -1.12% | |
| 14.60 | 14.64 | 14.10 | 14.28 | -2.92% | |
| 14.43 | 14.79 | 14.41 | 14.71 | +0.68% | |
| 14.40 | 14.62 | 14.01 | 14.61 | +4.21% | |
| 13.85 | 14.03 | 13.72 | 14.02 | +2.56% | |
| 13.50 | 13.91 | 13.46 | 13.67 | +4.75% | |
| 13.41 | 13.50 | 12.83 | 13.05 | -1.29% | |
| 13.78 | 13.91 | 12.93 | 13.22 | -2.79% | |
| 13.78 | 13.98 | 13.54 | 13.60 | -7.67% | |
| 14.03 | 14.92 | 14.02 | 14.73 | +6.89% | |
| 13.63 | 13.99 | 13.49 | 13.78 | -1.22% | |
| 13.92 | 14.38 | 13.87 | 13.95 | -1.20% | |
| 14.11 | 14.47 | 13.99 | 14.12 | +3.22% | |
| 13.80 | 13.93 | 13.49 | 13.68 | +0.88% | |
| 13.33 | 13.62 | 13.22 | 13.56 | +0.44% | |
| 13.36 | 13.57 | 13.33 | 13.50 | +0.67% | |
| 13.32 | 13.51 | 13.22 | 13.41 | -2.26% | |
| 13.84 | 13.91 | 13.57 | 13.72 | +0.59% | |
| 13.91 | 13.97 | 13.56 | 13.64 | -3.06% | |
| 14.30 | 14.41 | 13.96 | 14.07 | +1.66% | |
| 13.65 | 13.89 | 13.49 | 13.84 | +1.24% | |
| 13.92 | 14.04 | 13.63 | 13.67 | +1.71% | |
| 13.40 | 13.61 | 13.14 | 13.44 | -2.54% | |
| 13.91 | 13.98 | 13.38 | 13.79 | +0.88% | |
| 13.84 | 14.09 | 13.43 | 13.67 | -1.65% | |
| 14.51 | 14.51 | 13.70 | 13.90 | -3.27% | |
| 14.68 | 14.82 | 14.20 | 14.37 | -6.75% | |
| 15.37 | 15.75 | 15.27 | 15.41 | +1.18% | |
| 14.70 | 15.26 | 14.64 | 15.23 | +3.89% | |
| 14.91 | 15.39 | 14.59 | 14.66 | -2.85% | |
| 15.50 | 15.60 | 14.97 | 15.09 | +0.73% | |
| 14.92 | 15.26 | 14.72 | 14.98 | +1.70% | |
| 14.75 | 15.38 | 14.60 | 14.73 | +0.82% | |
| 14.54 | 14.80 | 14.25 | 14.61 | +6.18% | |
| 13.57 | 14.34 | 13.34 | 13.76 | +3.07% | |
| 13.62 | 13.99 | 13.33 | 13.35 | -5.85% | |
| 13.60 | 14.31 | 13.50 | 14.18 | +10.95% | |
| 12.09 | 12.95 | 12.01 | 12.78 | +1.91% | |
| 12.94 | 13.16 | 12.34 | 12.54 | 0.00% | |
| 12.20 | 12.65 | 12.15 | 12.54 | +7.73% | |
| 12.01 | 12.20 | 11.39 | 11.64 | -2.84% | |
| 12.06 | 12.20 | 11.55 | 11.98 | -5.89% | |
| 12.71 | 12.81 | 12.10 | 12.73 | +0.87% | |
| 13.06 | 13.15 | 12.47 | 12.62 | -4.90% | |
| 13.28 | 13.72 | 13.05 | 13.27 | -2.57% | |
| 13.28 | 13.88 | 13.25 | 13.62 | -0.44% | |
| 13.30 | 13.75 | 13.17 | 13.68 | +7.80% | |
| 13.17 | 13.27 | 12.63 | 12.69 | -0.86% | |
| 12.25 | 13.11 | 12.09 | 12.80 | -0.78% | |
| 13.40 | 13.55 | 12.82 | 12.90 | -7.33% | |
| 14.32 | 14.43 | 13.53 | 13.92 | -1.42% | |
| 14.76 | 14.85 | 13.89 | 14.12 | -1.05% | |
| 14.70 | 14.83 | 14.09 | 14.27 | -6.30% | |
| 15.59 | 15.65 | 15.09 | 15.23 | -3.12% | |
| 15.75 | 16.07 | 15.16 | 15.72 | +5.50% | |
| 13.90 | 14.98 | 13.79 | 14.90 | +6.05% | |
| 13.41 | 14.39 | 13.20 | 14.05 | -1.82% | |
| 13.52 | 14.82 | 13.52 | 14.31 | +8.82% | |
| 14.46 | 14.55 | 12.90 | 13.15 | -7.65% | |
| 14.81 | 15.00 | 14.03 | 14.24 | -7.17% | |
| 14.55 | 15.42 | 14.42 | 15.34 | +5.28% | |
| 14.40 | 14.65 | 13.66 | 14.57 | +1.25% | |
| 14.53 | 14.63 | 14.16 | 14.39 | -4.64% | |
| 16.57 | 16.57 | 14.63 | 15.09 | -4.07% | |
| 16.80 | 16.82 | 15.30 | 15.73 | -6.26% | |
| 16.95 | 17.70 | 16.68 | 16.78 | -9.49% | |
| 18.41 | 18.98 | 17.95 | 18.54 | +2.37% | |
| 17.80 | 18.31 | 17.17 | 18.11 | +6.84% | |
| 17.23 | 17.77 | 16.90 | 16.95 | +0.95% | |
| 17.56 | 17.91 | 16.76 | 16.79 | -5.94% | |
| 18.98 | 19.00 | 17.65 | 17.85 | +0.85% | |
| 17.62 | 18.10 | 17.45 | 17.70 | +0.11% | |
| 16.95 | 17.72 | 16.64 | 17.68 | +8.93% | |
| 17.67 | 17.78 | 16.08 | 16.23 | -11.17% | |
| 20.40 | 20.68 | 17.21 | 18.27 | -10.13% | |
| 21.15 | 21.24 | 19.80 | 20.33 | +1.25% | |
| 23.13 | 23.13 | 19.91 | 20.08 | -16.09% | |
| 22.60 | 24.48 | 21.80 | 23.93 | -1.07% | |
| 24.03 | 24.57 | 23.08 | 24.19 | +0.88% | |
| 23.02 | 25.09 | 22.60 | 23.98 | +9.45% | |
| 21.09 | 23.20 | 20.99 | 21.91 | +6.51% | |
| 20.92 | 21.60 | 19.74 | 20.57 | -1.20% | |
| 20.23 | 21.18 | 20.05 | 20.82 | +0.82% | |
| 21.40 | 21.40 | 20.04 | 20.65 | -3.64% | |
| 21.71 | 22.44 | 20.96 | 21.43 | +1.85% | |
| 20.00 | 21.44 | 19.66 | 21.04 | +5.78% | |
| 18.56 | 20.03 | 18.56 | 19.89 | +6.25% | |
| 19.16 | 19.36 | 18.46 | 18.72 | -2.95% | |
| 17.57 | 19.61 | 17.31 | 19.29 | +6.57% | |
| 19.40 | 19.50 | 17.62 | 18.10 | -5.04% | |
| 19.00 | 19.69 | 18.56 | 19.06 | -7.83% | |
| 20.44 | 20.91 | 19.47 | 20.68 | +0.44% | |
| 20.65 | 21.74 | 19.59 | 20.59 | +7.74% | |
| 19.43 | 20.08 | 17.94 | 19.11 | -7.46% | |
| 19.06 | 21.80 | 18.70 | 20.65 | +16.08% | |
| 17.56 | 19.30 | 16.80 | 17.79 | +10.98% | |
| 15.43 | 17.95 | 14.89 | 16.03 | +30.01% | |
| 12.25 | 12.54 | 11.85 | 12.33 | +1.23% | |
| 11.79 | 12.29 | 11.58 | 12.18 | +5.36% | |
| 12.45 | 12.45 | 11.39 | 11.56 | -6.09% | |
| 11.62 | 12.38 | 11.61 | 12.31 | +4.77% | |
| 11.78 | 11.89 | 11.01 | 11.75 | +2.62% | |
| 11.16 | 11.46 | 10.84 | 11.45 | +4.66% | |
| 11.04 | 11.12 | 10.68 | 10.94 | -4.87% | |
| 11.92 | 12.20 | 11.18 | 11.50 | -4.88% | |
| 11.20 | 12.18 | 11.09 | 12.09 | +10.61% | |
| 11.55 | 11.58 | 10.71 | 10.93 | -5.37% | |
| 11.82 | 12.16 | 11.40 | 11.55 | -0.77% | |
| 11.00 | 11.98 | 11.00 | 11.64 | +5.91% | |
| 10.93 | 11.20 | 10.82 | 10.99 | -0.99% | |
| 11.39 | 11.48 | 10.92 | 11.10 | -1.51% | |
| 10.36 | 11.40 | 10.21 | 11.27 | +10.71% | |
| 9.89 | 10.46 | 9.77 | 10.18 | +2.00% | |
| 9.60 | 10.08 | 9.40 | 9.98 | +7.78% | |
| 9.18 | 9.28 | 9.06 | 9.26 | +0.54% | |
| 9.19 | 9.46 | 9.14 | 9.21 | +1.54% | |
| 9.09 | 9.40 | 9.00 | 9.07 | -0.11% | |
| 9.25 | 9.34 | 8.82 | 9.08 | +4.01% | |
| 8.87 | 8.88 | 8.34 | 8.73 | -1.36% | |
| 8.12 | 9.32 | 8.11 | 8.85 | +11.60% | |
| 7.67 | 8.02 | 7.66 | 7.93 | -0.88% | |
| 7.99 | 8.21 | 7.98 | 8.00 | +1.65% | |
| 7.63 | 7.90 | 7.49 | 7.87 | +5.21% | |
| 8.12 | 8.17 | 7.37 | 7.48 | -7.54% | |
| 8.13 | 8.27 | 8.05 | 8.09 | -3.11% | |
| 9.00 | 9.10 | 8.31 | 8.35 | -9.63% | |
| 8.97 | 9.41 | 8.96 | 9.24 | +5.00% | |
| 8.62 | 9.03 | 8.58 | 8.80 | +1.38% | |
| 8.61 | 8.91 | 8.55 | 8.68 | +1.05% | |
| 9.03 | 9.10 | 8.46 | 8.59 | -4.45% | |
| 8.80 | 9.03 | 8.53 | 8.99 | -0.99% | |
| 9.08 | 9.68 | 9.00 | 9.08 | +0.22% | |
| 9.34 | 9.90 | 9.03 | 9.06 | -5.23% | |
| 10.35 | 10.35 | 9.21 | 9.56 | -2.85% | |
| 10.45 | 11.52 | 9.76 | 9.84 | -2.86% | |
| 11.77 | 12.00 | 10.05 | 10.13 | +10.71% | |
| 8.40 | 9.19 | 8.38 | 9.15 | +10.37% | |
| 7.72 | 8.42 | 7.71 | 8.29 | +7.38% | |
| 7.28 | 7.74 | 7.21 | 7.72 | +4.32% | |
| 7.43 | 7.61 | 7.36 | 7.40 | -3.65% | |
| 7.62 | 7.84 | 7.41 | 7.68 | +0.39% | |
| 7.37 | 7.91 | 7.36 | 7.65 | +4.65% | |
| 7.13 | 7.42 | 7.02 | 7.31 | 0.00% | |
| 7.09 | 7.33 | 7.07 | 7.31 | +0.41% | |
| 7.34 | 7.35 | 7.19 | 7.28 | -3.06% | |
| 7.70 | 7.70 | 7.37 | 7.51 | -2.59% | |
| 7.68 | 7.74 | 7.56 | 7.71 | +0.13% | |
| 7.64 | 7.98 | 7.61 | 7.70 | +1.18% | |
| 7.50 | 7.62 | 7.36 | 7.61 | +1.33% | |
| 7.32 | 7.59 | 7.32 | 7.51 | +1.76% | |
| 7.37 | 7.46 | 7.26 | 7.38 | -1.47% | |
| 7.51 | 7.64 | 7.45 | 7.49 | -0.79% | |
| 7.60 | 7.69 | 7.41 | 7.55 | -2.20% | |
| 7.71 | 8.07 | 7.70 | 7.72 | -0.39% | |
| 7.65 | 7.99 | 7.46 | 7.75 | -6.06% | |
| 8.09 | 8.29 | 8.02 | 8.25 | +2.23% | |
| 8.05 | 8.20 | 8.02 | 8.07 | +0.75% | |
| 7.88 | 8.08 | 7.82 | 8.01 | +1.26% | |
| 7.67 | 7.96 | 7.60 | 7.91 | +4.22% | |
| 7.41 | 7.63 | 7.29 | 7.59 | +0.53% | |
| 7.60 | 7.70 | 7.36 | 7.55 | -3.08% | |
| 8.10 | 8.11 | 7.60 | 7.79 | -2.26% | |
| 8.00 | 8.16 | 7.93 | 7.97 | -1.97% | |
| 8.23 | 8.35 | 8.07 | 8.13 | -2.87% | |
| 8.53 | 8.53 | 8.13 | 8.37 | -1.76% | |
| 8.54 | 8.78 | 8.51 | 8.52 | +1.07% | |
| 8.30 | 8.51 | 8.27 | 8.43 | +2.31% | |
| 8.35 | 8.35 | 8.20 | 8.24 | -2.14% | |
| 8.57 | 8.61 | 8.32 | 8.42 | -1.75% | |
| 8.72 | 8.86 | 8.54 | 8.57 | 0.00% | |
| 8.30 | 8.60 | 8.30 | 8.57 | +4.90% | |
| 8.43 | 8.50 | 8.15 | 8.17 | -4.89% | |
| 8.56 | 9.04 | 8.50 | 8.59 | +2.02% | |
| 8.60 | 8.65 | 8.41 | 8.42 | -0.94% | |
| 8.63 | 8.63 | 8.31 | 8.50 | -0.35% | |
| 8.31 | 8.64 | 8.25 | 8.53 | +2.65% | |
| 8.10 | 8.36 | 8.05 | 8.31 | +1.71% | |
| 8.31 | 8.34 | 8.16 | 8.17 | -1.09% | |
| 8.28 | 8.36 | 8.16 | 8.26 | -0.24% | |
| 8.55 | 8.55 | 8.22 | 8.28 | -3.61% | |
| 8.55 | 8.68 | 8.45 | 8.59 | +1.90% | |
| 8.75 | 8.80 | 8.39 | 8.43 | -1.17% | |
| 8.27 | 8.71 | 8.27 | 8.53 | +4.15% | |
| 8.16 | 8.32 | 8.15 | 8.19 | -0.49% | |
| 8.21 | 8.33 | 8.19 | 8.23 | +0.37% | |
| 8.28 | 8.46 | 8.18 | 8.20 | -1.80% | |
| 8.34 | 8.51 | 8.27 | 8.35 | +1.09% | |
| 8.23 | 8.29 | 8.20 | 8.26 | +0.12% | |
| 8.27 | 8.32 | 8.24 | 8.25 | -0.24% | |
| 8.26 | 8.32 | 8.17 | 8.27 | +2.10% | |
| 8.13 | 8.30 | 8.07 | 8.10 | -0.12% | |
| 8.28 | 8.39 | 8.11 | 8.11 | +0.87% | |
| 8.35 | 8.44 | 8.00 | 8.04 | -2.90% | |
| 8.39 | 8.48 | 8.23 | 8.28 | -2.01% | |
| 8.73 | 8.78 | 8.42 | 8.45 | -2.65% | |
| 9.05 | 9.05 | 8.58 | 8.68 | -4.72% | |
| 9.26 | 9.38 | 9.07 | 9.11 | -3.90% | |
| 9.34 | 9.58 | 9.19 | 9.48 | +1.61% | |
| 9.19 | 9.37 | 9.03 | 9.33 | +0.43% | |
| 9.13 | 9.84 | 9.13 | 9.29 | +2.43% | |
| 8.47 | 9.23 | 8.38 | 9.07 | +10.21% | |
| 8.00 | 8.29 | 7.89 | 8.23 | +1.86% | |
| 7.74 | 8.12 | 7.69 | 8.08 | +4.39% | |
| 7.59 | 7.80 | 7.57 | 7.74 | +2.93% | |
| 7.50 | 7.64 | 7.42 | 7.52 | -0.53% | |
| 7.46 | 7.63 | 7.45 | 7.56 | +2.02% | |
| 7.41 | 7.51 | 7.37 | 7.41 | +0.68% | |
| 7.27 | 7.37 | 7.13 | 7.36 | +0.14% | |
| 7.20 | 7.40 | 7.20 | 7.35 | +2.37% | |
| 6.92 | 7.28 | 6.85 | 7.18 | +3.61% | |
| 7.32 | 7.43 | 6.91 | 6.93 | -3.88% | |
| 7.20 | 7.35 | 7.14 | 7.21 | +0.14% | |
| 7.09 | 7.25 | 7.00 | 7.20 | -0.41% | |
| 7.45 | 7.47 | 7.13 | 7.23 | -2.30% | |
| 7.19 | 7.52 | 7.17 | 7.40 | +0.27% | |
| 7.52 | 7.56 | 7.28 | 7.38 | -2.89% | |
| 7.81 | 7.85 | 7.51 | 7.60 | -1.68% | |
| 7.93 | 7.95 | 7.66 | 7.73 | -2.89% | |
| 8.17 | 8.20 | 7.89 | 7.96 | -2.21% | |
| 7.83 | 8.14 | 7.69 | 8.14 | +2.91% | |
| 8.70 | 9.02 | 7.77 | 7.91 | -12.89% | |
| 8.82 | 9.09 | 8.75 | 9.08 | +3.65% | |
| 9.01 | 9.08 | 8.63 | 8.76 | -5.81% | |
| 9.49 | 9.49 | 9.17 | 9.30 | -1.27% | |
| 9.42 | 9.52 | 9.30 | 9.42 | +0.53% | |
| 9.48 | 9.56 | 9.32 | 9.37 | -1.58% | |
| 9.50 | 9.70 | 9.48 | 9.52 | +0.95% | |
| 9.53 | 9.58 | 9.36 | 9.43 | -1.36% | |
| 9.54 | 9.67 | 9.42 | 9.56 | +2.91% | |
| 9.21 | 9.40 | 9.16 | 9.29 | +3.68% | |
| 8.75 | 9.00 | 8.74 | 8.96 | +1.82% | |
| 9.10 | 9.13 | 8.65 | 8.80 | -3.93% | |
| 9.48 | 9.48 | 9.15 | 9.16 | -3.78% | |
| 9.35 | 9.64 | 9.35 | 9.52 | +2.70% | |
| 9.15 | 9.40 | 9.08 | 9.27 | -0.32% | |
| 9.65 | 9.65 | 9.26 | 9.30 | -2.11% | |
| 9.25 | 9.59 | 9.20 | 9.50 | +4.51% | |
| 8.71 | 9.18 | 8.66 | 9.09 | +2.13% | |
| 8.43 | 8.93 | 8.40 | 8.90 | +9.47% | |
| 8.98 | 9.05 | 8.12 | 8.13 | -9.06% | |
| 9.05 | 9.22 | 8.91 | 8.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HIMX chart for longer ranges.