Himax Technologies, Inc. - Price History
Monthly price history for HIMX (Himax Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.41 | $5.41 |
| March 2024 | $5.35 | $5.35 |
| February 2024 | $5.51 | $5.51 |
| January 2024 | $5.71 | $5.71 |
| December 2023 | $6.07 | $6.07 |
| November 2023 | $5.71 | $5.71 |
| October 2023 | $5.37 | $5.37 |
| September 2023 | $5.84 | $5.84 |
| August 2023 | $6.11 | $6.11 |
| July 2023 | $6.90 | $6.90 |
| June 2023 | $6.75 | $6.75 |
| May 2023 | $6.42 | $6.88 |
| April 2023 | $6.20 | $6.64 |
| March 2023 | $7.59 | $8.13 |
| February 2023 | $6.94 | $7.43 |
| January 2023 | $7.61 | $8.15 |
| December 2022 | $5.80 | $6.21 |
| November 2022 | $6.88 | $7.37 |
| October 2022 | $5.28 | $5.66 |
| September 2022 | $4.52 | $4.84 |
| August 2022 | $5.82 | $6.23 |
| July 2022 | $6.68 | $7.16 |
| June 2022 | $6.98 | $7.48 |
| May 2022 | $7.64 | $9.52 |
| April 2022 | $7.22 | $8.99 |
| March 2022 | $8.72 | $10.86 |
| February 2022 | $8.92 | $11.11 |
| January 2022 | $8.73 | $10.87 |
| December 2021 | $12.84 | $15.99 |
| November 2021 | $7.99 | $9.95 |
| October 2021 | $8.48 | $10.56 |
| September 2021 | $8.57 | $10.67 |
| August 2021 | $9.45 | $11.77 |
| July 2021 | $10.98 | $13.67 |
| June 2021 | $13.38 | $16.66 |
| May 2021 | $10.34 | $13.11 |
| April 2021 | $10.34 | $13.12 |
| March 2021 | $10.76 | $13.65 |
| February 2021 | $10.62 | $13.47 |
| January 2021 | $7.47 | $9.48 |
| December 2020 | $5.83 | $7.39 |
| November 2020 | $5.20 | $6.59 |
| October 2020 | $2.78 | $3.53 |
| September 2020 | $2.81 | $3.56 |
| August 2020 | $2.96 | $3.76 |
| July 2020 | $3.06 | $3.88 |
| June 2020 | $3.26 | $4.14 |
| May 2020 | $2.34 | $2.97 |
| April 2020 | $2.83 | $3.59 |
| March 2020 | $2.16 | $2.74 |
| February 2020 | $3.36 | $4.26 |
| January 2020 | $3.15 | $4 |
| December 2019 | $2.10 | $2.66 |
| November 2019 | $1.81 | $2.30 |
| October 2019 | $1.86 | $2.36 |
| September 2019 | $1.79 | $2.27 |
| August 2019 | $1.45 | $1.84 |
| July 2019 | $2.47 | $3.13 |
| June 2019 | $2.74 | $3.48 |
| May 2019 | $2.66 | $3.37 |
| April 2019 | $2.55 | $3.24 |
| March 2019 | $2.52 | $3.19 |
| February 2019 | $2.95 | $3.74 |
| January 2019 | $3.06 | $3.88 |
| December 2018 | $2.70 | $3.43 |
| November 2018 | $3.29 | $4.17 |
| October 2018 | $4.19 | $5.31 |
| September 2018 | $4.64 | $5.88 |
| August 2018 | $5.07 | $6.43 |
| July 2018 | $5.21 | $6.61 |
| June 2018 | $5.81 | $7.46 |
| May 2018 | $5.80 | $7.45 |
| April 2018 | $5.31 | $6.82 |
| March 2018 | $4.79 | $6.16 |
| February 2018 | $6.36 | $8.17 |
| January 2018 | $6.64 | $8.53 |
| December 2017 | $8.11 | $10.42 |
| November 2017 | $10.68 | $13.73 |
| October 2017 | $7.94 | $10.20 |
| September 2017 | $8.51 | $10.93 |
| August 2017 | $7.64 | $9.82 |
| July 2017 | $6.41 | $8.24 |
| June 2017 | $6.21 | $8.20 |
| May 2017 | $5.19 | $6.86 |
| April 2017 | $5.30 | $7.01 |
| March 2017 | $6.90 | $9.12 |
| February 2017 | $5.13 | $6.78 |
| January 2017 | $3.91 | $5.17 |
| December 2016 | $4.57 | $6.04 |
| November 2016 | $5.58 | $7.37 |
| October 2016 | $5.94 | $7.85 |
| September 2016 | $6.50 | $8.59 |
| August 2016 | $8.04 | $10.62 |
| July 2016 | $6.77 | $8.95 |
| June 2016 | $6.16 | $8.26 |
| May 2016 | $7.30 | $9.79 |
| April 2016 | $7.75 | $10.39 |
| March 2016 | $8.39 | $11.24 |
| February 2016 | $7.38 | $9.89 |
| January 2016 | $5.79 | $7.76 |
| December 2015 | $6.12 | $8.20 |
| November 2015 | $5.69 | $7.63 |
| October 2015 | $4.42 | $5.92 |
| September 2015 | $5.95 | $7.97 |
| August 2015 | $5.16 | $6.92 |
| July 2015 | $5.37 | $7.20 |
| June 2015 | $5.99 | $8.03 |
| May 2015 | $4.51 | $6.26 |
| April 2015 | $4.41 | $6.12 |
| March 2015 | $4.56 | $6.33 |
| February 2015 | $5.18 | $7.20 |
| January 2015 | $6.18 | $8.58 |
| December 2014 | $5.80 | $8.06 |
| November 2014 | $4.91 | $6.82 |
| October 2014 | $5.49 | $7.62 |
| September 2014 | $7.31 | $10.15 |
| August 2014 | $5.99 | $8.32 |
| July 2014 | $4.60 | $6.40 |
| June 2014 | $4.73 | $6.86 |
| May 2014 | $4.57 | $6.63 |
| April 2014 | $6.01 | $8.72 |
| March 2014 | $7.94 | $11.52 |
| February 2014 | $9.52 | $13.81 |
| January 2014 | $10.09 | $14.64 |
| December 2013 | $10.14 | $14.71 |
| November 2013 | $6.90 | $10 |
| October 2013 | $6.67 | $9.68 |
| September 2013 | $6.90 | $10 |
| August 2013 | $4.18 | $6.07 |
| July 2013 | $4.49 | $6.51 |
| June 2013 | $3.44 | $5.22 |
| May 2013 | $4.75 | $7.20 |
| April 2013 | $3.63 | $5.50 |
| March 2013 | $3.58 | $5.43 |
| February 2013 | $2.12 | $3.22 |
| January 2013 | $1.94 | $2.95 |
| December 2012 | $1.58 | $2.40 |
| November 2012 | $1.61 | $2.44 |
| October 2012 | $1.19 | $1.81 |
| September 2012 | $1.29 | $1.96 |
| August 2012 | $1.15 | $1.74 |
| July 2012 | $1.02 | $1.55 |
| June 2012 | $1.19 | $1.88 |
| May 2012 | $1.27 | $2 |
| April 2012 | $1.33 | $2.10 |
| March 2012 | $1.31 | $2.06 |
| February 2012 | $1.02 | $1.60 |
| January 2012 | $0.88 | $1.39 |
| December 2011 | $0.64 | $1 |
| November 2011 | $0.66 | $1.04 |
| October 2011 | $0.67 | $1.05 |
| September 2011 | $0.70 | $1.11 |
| August 2011 | $0.87 | $1.37 |
| July 2011 | $1.11 | $1.75 |
| June 2011 | $1.24 | $2.20 |
| May 2011 | $1.23 | $2.18 |
| April 2011 | $1.43 | $2.53 |
| March 2011 | $1.34 | $2.37 |
| February 2011 | $1.43 | $2.53 |
| January 2011 | $1.42 | $2.52 |
| December 2010 | $1.33 | $2.36 |
| November 2010 | $1.17 | $2.08 |
| October 2010 | $1.31 | $2.33 |
| September 2010 | $1.40 | $2.48 |
| August 2010 | $1.36 | $2.42 |
| July 2010 | $1.58 | $3.06 |
| June 2010 | $1.51 | $2.91 |
| May 2010 | $1.58 | $3.05 |
| April 2010 | $1.62 | $3.13 |
| March 2010 | $1.62 | $3.12 |
| February 2010 | $1.52 | $2.93 |
| January 2010 | $1.54 | $2.97 |
| December 2009 | $1.44 | $2.77 |
| November 2009 | $1.35 | $2.61 |
| October 2009 | $1.37 | $2.64 |
| September 2009 | $1.72 | $3.33 |
| August 2009 | $1.81 | $3.49 |
| July 2009 | $1.98 | $3.82 |
| June 2009 | $1.94 | $3.75 |
| May 2009 | $1.71 | $3.63 |
| April 2009 | $1.28 | $2.71 |
| March 2009 | $1.32 | $2.80 |
| February 2009 | $0.78 | $1.65 |
| January 2009 | $0.79 | $1.68 |
| December 2008 | $0.76 | $1.61 |
| November 2008 | $0.67 | $1.41 |
| October 2008 | $0.88 | $1.87 |
| September 2008 | $1.36 | $2.89 |
| August 2008 | $1.65 | $3.50 |
| July 2008 | $1.79 | $3.80 |
| June 2008 | $2.42 | $5.12 |
| May 2008 | $2.44 | $5.50 |
| April 2008 | $2.23 | $5.03 |
| March 2008 | $2.15 | $4.85 |
| February 2008 | $2.39 | $5.38 |
| January 2008 | $2.19 | $4.93 |
| December 2007 | $1.90 | $4.27 |
| November 2007 | $1.94 | $4.38 |
| October 2007 | $1.69 | $3.80 |
| September 2007 | $1.71 | $4.06 |
| August 2007 | $1.85 | $4.39 |
| July 2007 | $2.16 | $5.11 |
| June 2007 | $2.44 | $5.77 |
| May 2007 | $2.14 | $5.06 |
| April 2007 | $2.48 | $5.87 |
| March 2007 | $2.26 | $5.36 |
| February 2007 | $2.42 | $5.72 |
| January 2007 | $2.14 | $5.08 |
| December 2006 | $2.02 | $4.78 |
| November 2006 | $2.25 | $5.32 |
| October 2006 | $2.66 | $6.31 |
| September 2006 | $2.41 | $5.71 |
| August 2006 | $3.04 | $7.20 |
| July 2006 | $2.73 | $6.47 |
| June 2006 | $2.42 | $5.72 |
| May 2006 | $2.65 | $6.27 |
| April 2006 | $3.76 | $8.90 |
| March 2006 | $3.70 | $8.75 |
HIMX
Price: $4.96
52 week price:
5-year range yield:
Forward Dividend Yield: 9.68%
Payout Ratio: 165.52%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.28 USD
P/E Ratio: 18.93
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 781530
Ebitda: 32.1 millionMarket Capitalization: 915.6 million
Average Dividend Frequency: 1
Years Paying Dividends: 3