NasdaqGS - Delayed Quote • USD
Himax Technologies, Inc. (HIMX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:23 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.96 | 5.07 | 4.94 | 5.04 | 5.04 | 420,100 |
| Apr 25, 2024 | 4.94 | 5.00 | 4.90 | 4.96 | 4.96 | 442,600 |
| Apr 24, 2024 | 4.94 | 5.00 | 4.90 | 4.96 | 4.96 | 359,900 |
| Apr 23, 2024 | 4.87 | 4.99 | 4.87 | 4.91 | 4.91 | 455,500 |
| Apr 22, 2024 | 4.84 | 4.97 | 4.84 | 4.88 | 4.88 | 431,300 |
| Apr 19, 2024 | 4.94 | 5.00 | 4.80 | 4.83 | 4.83 | 707,900 |
| Apr 18, 2024 | 4.95 | 5.02 | 4.90 | 4.97 | 4.97 | 468,200 |
| Apr 17, 2024 | 5.19 | 5.19 | 4.95 | 4.96 | 4.96 | 766,100 |
| Apr 16, 2024 | 5.10 | 5.16 | 5.07 | 5.14 | 5.14 | 633,700 |
| Apr 15, 2024 | 5.23 | 5.26 | 5.14 | 5.15 | 5.15 | 816,400 |
| Apr 12, 2024 | 5.38 | 5.38 | 5.22 | 5.24 | 5.24 | 690,700 |
| Apr 11, 2024 | 5.43 | 5.43 | 5.31 | 5.41 | 5.41 | 583,800 |
| Apr 10, 2024 | 5.50 | 5.51 | 5.37 | 5.38 | 5.38 | 804,600 |
| Apr 9, 2024 | 5.41 | 5.53 | 5.38 | 5.53 | 5.53 | 756,000 |
| Apr 8, 2024 | 5.50 | 5.52 | 5.38 | 5.40 | 5.40 | 477,200 |
| Apr 5, 2024 | 5.39 | 5.47 | 5.33 | 5.42 | 5.42 | 469,900 |
| Apr 4, 2024 | 5.45 | 5.59 | 5.35 | 5.35 | 5.35 | 623,900 |
| Apr 3, 2024 | 5.35 | 5.43 | 5.30 | 5.41 | 5.41 | 418,200 |
| Apr 2, 2024 | 5.39 | 5.40 | 5.35 | 5.35 | 5.35 | 437,300 |
| Apr 1, 2024 | 5.40 | 5.46 | 5.35 | 5.41 | 5.41 | 507,900 |
| Mar 28, 2024 | 5.43 | 5.50 | 5.35 | 5.35 | 5.35 | 605,100 |
| Mar 27, 2024 | 5.37 | 5.42 | 5.35 | 5.41 | 5.41 | 359,600 |
| Mar 26, 2024 | 5.44 | 5.49 | 5.34 | 5.34 | 5.34 | 474,300 |
| Mar 25, 2024 | 5.42 | 5.47 | 5.41 | 5.43 | 5.43 | 507,000 |
| Mar 22, 2024 | 5.39 | 5.54 | 5.33 | 5.46 | 5.46 | 643,000 |
| Mar 21, 2024 | 5.45 | 5.54 | 5.37 | 5.38 | 5.38 | 533,700 |
| Mar 20, 2024 | 5.30 | 5.48 | 5.30 | 5.42 | 5.42 | 630,500 |
| Mar 19, 2024 | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | 798,600 |
| Mar 18, 2024 | 5.60 | 5.60 | 5.42 | 5.43 | 5.43 | 711,700 |
| Mar 15, 2024 | 5.56 | 5.61 | 5.51 | 5.56 | 5.56 | 1,887,100 |
| Mar 14, 2024 | 5.84 | 5.85 | 5.53 | 5.62 | 5.62 | 1,028,300 |
| Mar 13, 2024 | 5.90 | 5.99 | 5.79 | 5.81 | 5.81 | 540,100 |
| Mar 12, 2024 | 5.86 | 5.97 | 5.83 | 5.93 | 5.93 | 695,100 |
| Mar 11, 2024 | 5.73 | 5.89 | 5.72 | 5.83 | 5.83 | 617,900 |
| Mar 8, 2024 | 5.87 | 5.95 | 5.75 | 5.76 | 5.76 | 671,500 |
| Mar 7, 2024 | 5.70 | 5.93 | 5.70 | 5.87 | 5.87 | 904,000 |
| Mar 6, 2024 | 5.59 | 5.74 | 5.57 | 5.65 | 5.65 | 858,900 |
| Mar 5, 2024 | 5.84 | 5.84 | 5.38 | 5.54 | 5.54 | 1,239,600 |
| Mar 4, 2024 | 5.85 | 6.03 | 5.82 | 5.90 | 5.90 | 1,314,100 |
| Mar 1, 2024 | 5.53 | 5.84 | 5.53 | 5.75 | 5.75 | 946,100 |
| Feb 29, 2024 | 5.43 | 5.60 | 5.42 | 5.51 | 5.51 | 753,800 |
| Feb 28, 2024 | 5.30 | 5.43 | 5.27 | 5.36 | 5.36 | 661,300 |
| Feb 27, 2024 | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | 731,300 |
| Feb 26, 2024 | 5.38 | 5.41 | 5.36 | 5.36 | 5.36 | 572,100 |
| Feb 23, 2024 | 5.33 | 5.40 | 5.27 | 5.35 | 5.35 | 649,300 |
| Feb 22, 2024 | 5.60 | 5.60 | 5.32 | 5.32 | 5.32 | 957,400 |
| Feb 21, 2024 | 5.49 | 5.56 | 5.39 | 5.46 | 5.46 | 987,600 |
| Feb 20, 2024 | 5.44 | 5.52 | 5.39 | 5.52 | 5.52 | 1,041,100 |
| Feb 16, 2024 | 5.40 | 5.50 | 5.37 | 5.45 | 5.45 | 1,281,600 |
| Feb 15, 2024 | 5.55 | 5.60 | 5.40 | 5.41 | 5.41 | 1,021,600 |
| Feb 14, 2024 | 5.36 | 5.53 | 5.36 | 5.51 | 5.51 | 638,400 |
| Feb 13, 2024 | 5.50 | 5.52 | 5.30 | 5.33 | 5.33 | 1,279,300 |
| Feb 12, 2024 | 5.51 | 5.73 | 5.49 | 5.57 | 5.57 | 793,600 |
| Feb 9, 2024 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | 805,800 |
| Feb 8, 2024 | 5.49 | 5.60 | 5.37 | 5.52 | 5.52 | 698,000 |
| Feb 7, 2024 | 5.60 | 5.60 | 5.46 | 5.50 | 5.50 | 971,300 |
| Feb 6, 2024 | 5.70 | 5.85 | 5.52 | 5.56 | 5.56 | 1,378,600 |
| Feb 5, 2024 | 5.70 | 5.75 | 5.51 | 5.64 | 5.64 | 783,800 |
| Feb 2, 2024 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | 597,500 |
| Feb 1, 2024 | 5.75 | 5.87 | 5.69 | 5.77 | 5.77 | 638,700 |
| Jan 31, 2024 | 5.84 | 5.84 | 5.71 | 5.71 | 5.71 | 455,800 |
| Jan 30, 2024 | 5.99 | 6.02 | 5.81 | 5.81 | 5.81 | 585,100 |
| Jan 29, 2024 | 5.94 | 5.97 | 5.87 | 5.95 | 5.95 | 494,200 |
| Jan 26, 2024 | 6.10 | 6.12 | 5.90 | 5.94 | 5.94 | 682,400 |
| Jan 25, 2024 | 6.22 | 6.23 | 6.10 | 6.11 | 6.11 | 656,800 |
| Jan 24, 2024 | 6.25 | 6.29 | 6.15 | 6.17 | 6.17 | 601,400 |
| Jan 23, 2024 | 6.20 | 6.27 | 6.16 | 6.25 | 6.25 | 684,200 |
| Jan 22, 2024 | 6.09 | 6.19 | 6.08 | 6.16 | 6.16 | 928,200 |
| Jan 19, 2024 | 5.96 | 6.11 | 5.93 | 6.05 | 6.05 | 683,700 |
| Jan 18, 2024 | 5.87 | 5.92 | 5.82 | 5.89 | 5.89 | 595,800 |
| Jan 17, 2024 | 5.85 | 5.88 | 5.65 | 5.76 | 5.76 | 794,800 |
| Jan 16, 2024 | 6.05 | 6.05 | 5.87 | 5.92 | 5.92 | 763,200 |
| Jan 12, 2024 | 6.18 | 6.21 | 6.01 | 6.08 | 6.08 | 425,700 |
| Jan 11, 2024 | 6.12 | 6.24 | 6.08 | 6.19 | 6.19 | 753,600 |
| Jan 10, 2024 | 6.12 | 6.20 | 6.08 | 6.14 | 6.14 | 517,600 |
| Jan 9, 2024 | 6.15 | 6.16 | 6.08 | 6.12 | 6.12 | 464,200 |
| Jan 8, 2024 | 6.10 | 6.28 | 6.08 | 6.20 | 6.20 | 622,900 |
| Jan 5, 2024 | 6.02 | 6.17 | 6.02 | 6.05 | 6.05 | 471,200 |
| Jan 4, 2024 | 6.11 | 6.13 | 6.03 | 6.07 | 6.07 | 501,300 |
| Jan 3, 2024 | 6.30 | 6.34 | 6.14 | 6.15 | 6.15 | 822,500 |
| Jan 2, 2024 | 6.04 | 6.36 | 5.96 | 6.34 | 6.34 | 1,341,100 |
| Dec 29, 2023 | 6.18 | 6.23 | 6.05 | 6.07 | 6.07 | 670,500 |
| Dec 28, 2023 | 6.15 | 6.29 | 6.12 | 6.17 | 6.17 | 537,000 |
| Dec 27, 2023 | 6.37 | 6.37 | 6.08 | 6.15 | 6.15 | 947,300 |
| Dec 26, 2023 | 6.16 | 6.39 | 6.15 | 6.37 | 6.37 | 726,300 |
| Dec 22, 2023 | 6.10 | 6.35 | 6.10 | 6.30 | 6.30 | 981,500 |
| Dec 21, 2023 | 6.03 | 6.15 | 5.99 | 6.06 | 6.06 | 727,200 |
| Dec 20, 2023 | 6.11 | 6.25 | 5.96 | 5.96 | 5.96 | 1,258,700 |
| Dec 19, 2023 | 6.14 | 6.22 | 6.11 | 6.17 | 6.17 | 484,100 |
| Dec 18, 2023 | 6.10 | 6.14 | 5.96 | 6.12 | 6.12 | 788,600 |
| Dec 15, 2023 | 5.95 | 6.10 | 5.83 | 6.08 | 6.08 | 3,473,500 |
| Dec 14, 2023 | 5.82 | 5.94 | 5.69 | 5.90 | 5.90 | 1,439,600 |
| Dec 13, 2023 | 5.45 | 5.76 | 5.38 | 5.69 | 5.69 | 1,186,200 |
| Dec 12, 2023 | 5.46 | 5.47 | 5.37 | 5.44 | 5.44 | 785,200 |
| Dec 11, 2023 | 5.51 | 5.58 | 5.38 | 5.45 | 5.45 | 1,264,500 |
| Dec 8, 2023 | 5.53 | 5.63 | 5.50 | 5.53 | 5.53 | 485,000 |
| Dec 7, 2023 | 5.52 | 5.59 | 5.49 | 5.54 | 5.54 | 856,600 |
| Dec 6, 2023 | 5.51 | 5.62 | 5.50 | 5.51 | 5.51 | 543,700 |
| Dec 5, 2023 | 5.60 | 5.68 | 5.52 | 5.54 | 5.54 | 595,600 |
| Dec 4, 2023 | 5.73 | 5.73 | 5.55 | 5.64 | 5.64 | 833,600 |
| Dec 1, 2023 | 5.70 | 5.85 | 5.69 | 5.78 | 5.78 | 499,400 |
| Nov 30, 2023 | 5.88 | 5.93 | 5.70 | 5.71 | 5.71 | 802,100 |
| Nov 29, 2023 | 6.00 | 6.07 | 5.84 | 5.88 | 5.88 | 585,500 |
| Nov 28, 2023 | 5.90 | 5.92 | 5.75 | 5.91 | 5.91 | 536,300 |
| Nov 27, 2023 | 5.97 | 5.97 | 5.84 | 5.89 | 5.89 | 398,200 |
| Nov 24, 2023 | 6.04 | 6.04 | 5.93 | 5.96 | 5.96 | 255,600 |
| Nov 22, 2023 | 6.10 | 6.17 | 5.98 | 6.01 | 6.01 | 333,000 |
| Nov 21, 2023 | 6.16 | 6.18 | 6.08 | 6.08 | 6.08 | 451,300 |
| Nov 20, 2023 | 6.15 | 6.25 | 6.12 | 6.23 | 6.23 | 467,900 |
| Nov 17, 2023 | 6.26 | 6.28 | 6.10 | 6.13 | 6.13 | 761,500 |
| Nov 16, 2023 | 6.07 | 6.35 | 6.03 | 6.27 | 6.27 | 1,076,800 |
| Nov 15, 2023 | 6.00 | 6.12 | 5.99 | 6.05 | 6.05 | 469,400 |
| Nov 14, 2023 | 5.86 | 6.00 | 5.85 | 5.97 | 5.97 | 680,100 |
| Nov 13, 2023 | 5.74 | 5.85 | 5.67 | 5.78 | 5.78 | 789,000 |
| Nov 10, 2023 | 5.62 | 5.81 | 5.60 | 5.74 | 5.74 | 713,000 |
| Nov 9, 2023 | 5.60 | 6.04 | 5.57 | 5.58 | 5.58 | 1,261,100 |
| Nov 8, 2023 | 5.60 | 5.64 | 5.47 | 5.52 | 5.52 | 842,500 |
| Nov 7, 2023 | 5.52 | 5.65 | 5.50 | 5.56 | 5.56 | 428,900 |
| Nov 6, 2023 | 5.73 | 5.75 | 5.39 | 5.51 | 5.51 | 1,567,900 |
| Nov 3, 2023 | 5.70 | 5.77 | 5.63 | 5.68 | 5.68 | 373,100 |
| Nov 2, 2023 | 5.50 | 5.70 | 5.50 | 5.62 | 5.62 | 531,700 |
| Nov 1, 2023 | 5.41 | 5.45 | 5.29 | 5.40 | 5.40 | 413,700 |
| Oct 31, 2023 | 5.28 | 5.40 | 5.26 | 5.37 | 5.37 | 442,300 |
| Oct 30, 2023 | 5.28 | 5.40 | 5.22 | 5.29 | 5.29 | 654,900 |
| Oct 27, 2023 | 5.43 | 5.43 | 5.28 | 5.30 | 5.30 | 380,300 |
| Oct 26, 2023 | 5.31 | 5.46 | 5.31 | 5.37 | 5.37 | 487,200 |
| Oct 25, 2023 | 5.51 | 5.53 | 5.28 | 5.35 | 5.35 | 459,100 |
| Oct 24, 2023 | 5.54 | 5.61 | 5.52 | 5.54 | 5.54 | 315,900 |
| Oct 23, 2023 | 5.50 | 5.62 | 5.46 | 5.48 | 5.48 | 411,100 |
| Oct 20, 2023 | 5.73 | 5.74 | 5.52 | 5.54 | 5.54 | 415,200 |
| Oct 19, 2023 | 5.70 | 5.82 | 5.64 | 5.71 | 5.71 | 464,800 |
| Oct 18, 2023 | 5.76 | 5.78 | 5.64 | 5.64 | 5.64 | 297,200 |
| Oct 17, 2023 | 5.76 | 5.88 | 5.65 | 5.82 | 5.82 | 727,100 |
| Oct 16, 2023 | 5.62 | 5.86 | 5.62 | 5.80 | 5.80 | 1,234,900 |
| Oct 13, 2023 | 5.75 | 5.75 | 5.59 | 5.63 | 5.63 | 379,500 |
| Oct 12, 2023 | 5.94 | 5.98 | 5.68 | 5.75 | 5.75 | 497,000 |
| Oct 11, 2023 | 5.87 | 5.95 | 5.80 | 5.89 | 5.89 | 665,600 |
| Oct 10, 2023 | 5.74 | 5.92 | 5.74 | 5.88 | 5.88 | 478,500 |
| Oct 9, 2023 | 5.58 | 5.77 | 5.56 | 5.71 | 5.71 | 787,800 |
| Oct 6, 2023 | 5.64 | 5.66 | 5.56 | 5.62 | 5.62 | 889,000 |
| Oct 5, 2023 | 5.90 | 5.93 | 5.65 | 5.66 | 5.66 | 516,000 |
| Oct 4, 2023 | 5.77 | 5.88 | 5.75 | 5.87 | 5.87 | 364,400 |
| Oct 3, 2023 | 5.75 | 5.84 | 5.68 | 5.75 | 5.75 | 402,300 |
| Oct 2, 2023 | 5.86 | 5.90 | 5.79 | 5.82 | 5.82 | 499,400 |
| Sep 29, 2023 | 5.93 | 5.98 | 5.80 | 5.84 | 5.84 | 518,100 |
| Sep 28, 2023 | 5.75 | 5.96 | 5.75 | 5.85 | 5.85 | 470,200 |
| Sep 27, 2023 | 5.73 | 5.82 | 5.72 | 5.81 | 5.81 | 645,700 |
| Sep 26, 2023 | 5.69 | 5.77 | 5.66 | 5.68 | 5.68 | 640,200 |
| Sep 25, 2023 | 5.59 | 5.76 | 5.56 | 5.69 | 5.69 | 797,000 |
| Sep 22, 2023 | 5.49 | 5.65 | 5.47 | 5.59 | 5.59 | 839,600 |
| Sep 21, 2023 | 5.31 | 5.42 | 5.28 | 5.41 | 5.41 | 815,500 |
| Sep 20, 2023 | 5.35 | 5.45 | 5.33 | 5.34 | 5.34 | 498,200 |
| Sep 19, 2023 | 5.40 | 5.43 | 5.29 | 5.36 | 5.36 | 836,700 |
| Sep 18, 2023 | 5.42 | 5.46 | 5.39 | 5.43 | 5.43 | 543,700 |
| Sep 15, 2023 | 5.66 | 5.66 | 5.45 | 5.47 | 5.47 | 2,136,700 |
| Sep 14, 2023 | 5.67 | 5.69 | 5.61 | 5.65 | 5.65 | 445,700 |
| Sep 13, 2023 | 5.76 | 5.77 | 5.60 | 5.61 | 5.61 | 728,000 |
| Sep 12, 2023 | 5.71 | 5.84 | 5.70 | 5.75 | 5.75 | 594,000 |
| Sep 11, 2023 | 5.89 | 5.89 | 5.68 | 5.76 | 5.76 | 650,600 |
| Sep 8, 2023 | 5.80 | 5.95 | 5.79 | 5.86 | 5.86 | 632,500 |
| Sep 7, 2023 | 5.88 | 5.89 | 5.77 | 5.84 | 5.84 | 673,300 |
| Sep 6, 2023 | 6.05 | 6.05 | 5.88 | 5.98 | 5.98 | 713,700 |
| Sep 5, 2023 | 6.18 | 6.19 | 6.06 | 6.07 | 6.07 | 509,800 |
| Sep 1, 2023 | 6.15 | 6.20 | 6.13 | 6.17 | 6.17 | 346,700 |
| Aug 31, 2023 | 6.19 | 6.19 | 6.11 | 6.11 | 6.11 | 354,300 |
| Aug 30, 2023 | 6.22 | 6.25 | 6.18 | 6.19 | 6.19 | 537,700 |
| Aug 29, 2023 | 6.07 | 6.28 | 6.06 | 6.22 | 6.22 | 639,700 |
| Aug 28, 2023 | 6.05 | 6.22 | 6.05 | 6.11 | 6.11 | 574,000 |
| Aug 25, 2023 | 6.04 | 6.13 | 5.96 | 6.08 | 6.08 | 900,700 |
| Aug 24, 2023 | 6.30 | 6.30 | 6.03 | 6.04 | 6.04 | 652,900 |
| Aug 23, 2023 | 6.17 | 6.28 | 6.16 | 6.26 | 6.26 | 506,000 |
| Aug 22, 2023 | 6.21 | 6.25 | 6.15 | 6.16 | 6.16 | 634,400 |
| Aug 21, 2023 | 6.15 | 6.22 | 6.14 | 6.18 | 6.18 | 574,300 |
| Aug 18, 2023 | 6.19 | 6.20 | 6.10 | 6.15 | 6.15 | 941,200 |
| Aug 17, 2023 | 6.39 | 6.39 | 6.21 | 6.22 | 6.22 | 787,000 |
| Aug 16, 2023 | 6.47 | 6.53 | 6.26 | 6.30 | 6.30 | 932,100 |
| Aug 15, 2023 | 6.75 | 6.76 | 6.48 | 6.48 | 6.48 | 975,200 |
| Aug 14, 2023 | 6.71 | 6.85 | 6.67 | 6.83 | 6.83 | 592,500 |
| Aug 11, 2023 | 6.59 | 6.85 | 6.57 | 6.76 | 6.76 | 1,178,500 |
| Aug 10, 2023 | 6.49 | 6.78 | 6.41 | 6.55 | 6.55 | 1,012,600 |
| Aug 9, 2023 | 6.55 | 6.62 | 6.52 | 6.55 | 6.55 | 1,043,300 |
| Aug 8, 2023 | 6.62 | 6.62 | 6.48 | 6.54 | 6.54 | 826,000 |
| Aug 7, 2023 | 6.84 | 6.85 | 6.65 | 6.71 | 6.71 | 747,500 |
| Aug 4, 2023 | 6.55 | 6.82 | 6.50 | 6.66 | 6.66 | 1,469,400 |
| Aug 3, 2023 | 6.67 | 6.67 | 6.54 | 6.55 | 6.55 | 1,464,400 |
| Aug 2, 2023 | 6.81 | 6.81 | 6.49 | 6.72 | 6.72 | 1,969,400 |
| Aug 1, 2023 | 6.94 | 6.94 | 6.78 | 6.80 | 6.80 | 1,925,800 |
| Jul 31, 2023 | 7.03 | 7.07 | 6.88 | 6.90 | 6.90 | 1,223,300 |
| Jul 28, 2023 | 6.99 | 7.15 | 6.97 | 7.00 | 7.00 | 1,863,800 |
| Jul 27, 2023 | 7.17 | 7.20 | 6.85 | 6.89 | 6.89 | 1,605,300 |
| Jul 26, 2023 | 7.11 | 7.14 | 7.04 | 7.10 | 7.10 | 469,300 |
| Jul 25, 2023 | 7.10 | 7.18 | 7.10 | 7.14 | 7.14 | 457,200 |
| Jul 24, 2023 | 7.15 | 7.15 | 7.04 | 7.10 | 7.10 | 621,800 |
| Jul 21, 2023 | 7.15 | 7.22 | 7.06 | 7.15 | 7.15 | 547,100 |
| Jul 20, 2023 | 7.32 | 7.32 | 7.08 | 7.10 | 7.10 | 761,500 |
| Jul 19, 2023 | 7.39 | 7.46 | 7.32 | 7.34 | 7.34 | 564,200 |
| Jul 18, 2023 | 7.45 | 7.48 | 7.33 | 7.44 | 7.44 | 632,700 |
| Jul 17, 2023 | 7.36 | 7.47 | 7.27 | 7.43 | 7.43 | 617,700 |
| Jul 14, 2023 | 7.57 | 7.57 | 7.31 | 7.34 | 7.34 | 861,600 |
| Jul 13, 2023 | 7.50 | 7.66 | 7.46 | 7.55 | 7.55 | 1,756,700 |
| Jul 12, 2023 | 7.30 | 7.45 | 7.28 | 7.41 | 7.41 | 1,039,700 |
| Jul 11, 2023 | 7.19 | 7.23 | 7.09 | 7.17 | 7.17 | 901,300 |
| Jul 10, 2023 | 6.89 | 7.18 | 6.88 | 7.12 | 7.12 | 1,183,500 |
| Jul 7, 2023 | 6.89 | 6.89 | 6.82 | 6.87 | 6.87 | 781,600 |
| Jul 6, 2023 | 6.84 | 6.91 | 6.68 | 6.87 | 6.87 | 979,400 |
| Jul 5, 2023 | 6.60 | 6.96 | 6.59 | 6.92 | 6.92 | 1,564,100 |
| Jul 3, 2023 | 6.74 | 6.76 | 6.53 | 6.64 | 6.64 | 1,340,600 |
| Jun 30, 2023 | 6.96 | 6.96 | 6.72 | 6.75 | 6.75 | 799,600 |
| Jun 29, 2023 | 0.48 Dividend | |||||
| Jun 29, 2023 | 6.83 | 6.86 | 6.70 | 6.82 | 6.82 | 1,076,000 |
| Jun 28, 2023 | 7.22 | 7.26 | 7.12 | 7.20 | 6.72 | 917,600 |
| Jun 27, 2023 | 7.02 | 7.25 | 7.02 | 7.22 | 6.74 | 683,400 |
| Jun 26, 2023 | 7.12 | 7.31 | 7.02 | 7.02 | 6.55 | 754,400 |
| Jun 23, 2023 | 7.03 | 7.07 | 6.97 | 7.03 | 6.56 | 726,000 |
| Jun 22, 2023 | 7.11 | 7.11 | 7.03 | 7.10 | 6.63 | 472,700 |
| Jun 21, 2023 | 7.20 | 7.31 | 7.10 | 7.13 | 6.65 | 889,000 |
| Jun 20, 2023 | 7.48 | 7.52 | 7.22 | 7.26 | 6.78 | 910,200 |
| Jun 16, 2023 | 7.50 | 7.64 | 7.33 | 7.52 | 7.02 | 2,065,800 |
| Jun 15, 2023 | 7.42 | 7.57 | 7.42 | 7.56 | 7.06 | 1,162,200 |
| Jun 14, 2023 | 7.35 | 7.60 | 7.35 | 7.49 | 6.99 | 900,100 |
| Jun 13, 2023 | 7.64 | 7.70 | 7.34 | 7.35 | 6.86 | 1,475,300 |
| Jun 12, 2023 | 7.39 | 7.60 | 7.37 | 7.56 | 7.06 | 852,200 |
| Jun 9, 2023 | 7.43 | 7.49 | 7.31 | 7.35 | 6.86 | 472,400 |
| Jun 8, 2023 | 7.30 | 7.41 | 7.25 | 7.35 | 6.86 | 491,400 |
| Jun 7, 2023 | 7.13 | 7.32 | 7.10 | 7.28 | 6.79 | 1,323,900 |
| Jun 6, 2023 | 7.07 | 7.21 | 7.00 | 7.08 | 6.61 | 1,178,500 |
| Jun 5, 2023 | 7.18 | 7.24 | 7.06 | 7.07 | 6.60 | 755,500 |
| Jun 2, 2023 | 7.21 | 7.25 | 6.95 | 7.16 | 6.68 | 735,800 |
| Jun 1, 2023 | 6.90 | 7.15 | 6.87 | 7.12 | 6.65 | 911,900 |
| May 31, 2023 | 6.89 | 6.97 | 6.75 | 6.88 | 6.42 | 1,112,300 |
| May 30, 2023 | 6.89 | 7.04 | 6.74 | 6.92 | 6.46 | 1,138,700 |
| May 26, 2023 | 6.65 | 6.82 | 6.65 | 6.75 | 6.30 | 1,128,600 |
| May 25, 2023 | 6.53 | 6.68 | 6.53 | 6.60 | 6.16 | 705,600 |
| May 24, 2023 | 6.56 | 6.56 | 6.42 | 6.46 | 6.03 | 571,000 |
| May 23, 2023 | 6.87 | 6.92 | 6.58 | 6.62 | 6.18 | 927,200 |
| May 22, 2023 | 6.75 | 6.92 | 6.75 | 6.89 | 6.43 | 627,300 |
| May 19, 2023 | 6.72 | 6.78 | 6.58 | 6.76 | 6.31 | 672,600 |
| May 18, 2023 | 6.71 | 6.83 | 6.69 | 6.72 | 6.27 | 637,200 |
| May 17, 2023 | 6.64 | 6.77 | 6.62 | 6.68 | 6.23 | 666,400 |
| May 16, 2023 | 6.33 | 6.80 | 6.33 | 6.60 | 6.16 | 850,800 |
| May 15, 2023 | 6.31 | 6.49 | 6.23 | 6.42 | 5.99 | 706,700 |
| May 12, 2023 | 6.51 | 6.56 | 6.20 | 6.31 | 5.89 | 839,500 |
| May 11, 2023 | 6.67 | 6.67 | 6.16 | 6.57 | 6.13 | 1,528,900 |
| May 10, 2023 | 6.82 | 6.93 | 6.69 | 6.86 | 6.40 | 870,800 |
| May 9, 2023 | 6.80 | 6.84 | 6.69 | 6.80 | 6.35 | 731,500 |
| May 8, 2023 | 6.80 | 6.88 | 6.72 | 6.82 | 6.37 | 611,800 |
| May 5, 2023 | 6.59 | 6.84 | 6.55 | 6.78 | 6.33 | 758,700 |
| May 4, 2023 | 6.60 | 6.67 | 6.46 | 6.58 | 6.14 | 604,200 |
| May 3, 2023 | 6.63 | 6.70 | 6.53 | 6.59 | 6.15 | 692,400 |
| May 2, 2023 | 6.59 | 6.73 | 6.55 | 6.68 | 6.23 | 557,400 |
| May 1, 2023 | 6.67 | 6.71 | 6.53 | 6.59 | 6.15 | 424,500 |
| Apr 28, 2023 | 6.59 | 6.67 | 6.54 | 6.64 | 6.20 | 545,100 |
| Apr 27, 2023 | 6.60 | 6.61 | 6.49 | 6.57 | 6.13 | 441,700 |
Related Tickers
SIMO Silicon Motion Technology Corporation
73.35
+0.58%
ASX ASE Technology Holding Co., Ltd.
10.10
-0.49%
UMC United Microelectronics Corporation
7.79
+0.39%
IMOS ChipMOS TECHNOLOGIES INC.
28.43
+0.32%
LEDS SemiLEDs Corporation
1.5849
-0.94%
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
NXPI NXP Semiconductors N.V.
242.70
+1.94%
3034.TW Novatek Microelectronics Corp.
603.00
+1.01%
3711.TW ASE Technology Holding Co., Ltd.
142.50
-1.72%
3443.TW Global Unichip Corp.
1,320.00
+10.00%