NasdaqGS - Nasdaq Real Time Price • USD
Himax Technologies, Inc. (HIMX)
As of 9:34 AM EDT. Market Open.
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 23, 2024 | 4.8700 | 4.9193 | 4.8700 | 4.9193 | 4.9193 | 10,344 |
| Apr 22, 2024 | 4.8400 | 4.9700 | 4.8400 | 4.8800 | 4.8800 | 431,300 |
| Apr 19, 2024 | 4.9400 | 5.0000 | 4.8000 | 4.8300 | 4.8300 | 707,900 |
| Apr 18, 2024 | 4.9500 | 5.0200 | 4.9000 | 4.9700 | 4.9700 | 468,200 |
| Apr 17, 2024 | 5.1900 | 5.1900 | 4.9500 | 4.9600 | 4.9600 | 766,100 |
| Apr 16, 2024 | 5.1000 | 5.1600 | 5.0700 | 5.1400 | 5.1400 | 633,700 |
| Apr 15, 2024 | 5.2300 | 5.2600 | 5.1400 | 5.1500 | 5.1500 | 816,400 |
| Apr 12, 2024 | 5.3800 | 5.3800 | 5.2200 | 5.2400 | 5.2400 | 690,700 |
| Apr 11, 2024 | 5.4300 | 5.4300 | 5.3100 | 5.4100 | 5.4100 | 583,800 |
| Apr 10, 2024 | 5.5000 | 5.5100 | 5.3700 | 5.3800 | 5.3800 | 804,600 |
| Apr 9, 2024 | 5.4100 | 5.5300 | 5.3800 | 5.5300 | 5.5300 | 756,000 |
| Apr 8, 2024 | 5.5000 | 5.5200 | 5.3800 | 5.4000 | 5.4000 | 477,200 |
| Apr 5, 2024 | 5.3900 | 5.4700 | 5.3300 | 5.4200 | 5.4200 | 469,900 |
| Apr 4, 2024 | 5.4500 | 5.5900 | 5.3500 | 5.3500 | 5.3500 | 623,900 |
| Apr 3, 2024 | 5.3500 | 5.4300 | 5.3000 | 5.4100 | 5.4100 | 418,200 |
| Apr 2, 2024 | 5.3900 | 5.4000 | 5.3500 | 5.3500 | 5.3500 | 437,300 |
| Apr 1, 2024 | 5.4000 | 5.4600 | 5.3500 | 5.4100 | 5.4100 | 507,900 |
| Mar 28, 2024 | 5.4300 | 5.5000 | 5.3500 | 5.3500 | 5.3500 | 605,100 |
| Mar 27, 2024 | 5.3700 | 5.4200 | 5.3500 | 5.4100 | 5.4100 | 359,600 |
| Mar 26, 2024 | 5.4400 | 5.4900 | 5.3400 | 5.3400 | 5.3400 | 474,300 |
| Mar 25, 2024 | 5.4200 | 5.4700 | 5.4100 | 5.4300 | 5.4300 | 507,000 |
| Mar 22, 2024 | 5.3900 | 5.5400 | 5.3300 | 5.4600 | 5.4600 | 643,000 |
| Mar 21, 2024 | 5.4500 | 5.5400 | 5.3700 | 5.3800 | 5.3800 | 533,700 |
| Mar 20, 2024 | 5.3000 | 5.4800 | 5.3000 | 5.4200 | 5.4200 | 630,500 |
| Mar 19, 2024 | 5.4200 | 5.4200 | 5.2800 | 5.3200 | 5.3200 | 798,600 |
| Mar 18, 2024 | 5.6000 | 5.6000 | 5.4200 | 5.4300 | 5.4300 | 711,700 |
| Mar 15, 2024 | 5.5600 | 5.6100 | 5.5100 | 5.5600 | 5.5600 | 1,887,100 |
| Mar 14, 2024 | 5.8400 | 5.8500 | 5.5300 | 5.6200 | 5.6200 | 1,028,300 |
| Mar 13, 2024 | 5.9000 | 5.9900 | 5.7900 | 5.8100 | 5.8100 | 540,100 |
| Mar 12, 2024 | 5.8600 | 5.9700 | 5.8300 | 5.9300 | 5.9300 | 695,100 |
| Mar 11, 2024 | 5.7300 | 5.8900 | 5.7200 | 5.8300 | 5.8300 | 617,900 |
| Mar 8, 2024 | 5.8700 | 5.9500 | 5.7500 | 5.7600 | 5.7600 | 671,500 |
| Mar 7, 2024 | 5.7000 | 5.9300 | 5.7000 | 5.8700 | 5.8700 | 904,000 |
| Mar 6, 2024 | 5.5900 | 5.7400 | 5.5700 | 5.6500 | 5.6500 | 858,900 |
| Mar 5, 2024 | 5.8400 | 5.8400 | 5.3800 | 5.5400 | 5.5400 | 1,239,600 |
| Mar 4, 2024 | 5.8500 | 6.0300 | 5.8200 | 5.9000 | 5.9000 | 1,314,100 |
| Mar 1, 2024 | 5.5300 | 5.8400 | 5.5300 | 5.7500 | 5.7500 | 946,100 |
| Feb 29, 2024 | 5.4300 | 5.6000 | 5.4200 | 5.5100 | 5.5100 | 753,800 |
| Feb 28, 2024 | 5.3000 | 5.4300 | 5.2700 | 5.3600 | 5.3600 | 661,300 |
| Feb 27, 2024 | 5.4100 | 5.4100 | 5.3100 | 5.3100 | 5.3100 | 731,300 |
| Feb 26, 2024 | 5.3800 | 5.4100 | 5.3600 | 5.3600 | 5.3600 | 572,100 |
| Feb 23, 2024 | 5.3300 | 5.4000 | 5.2700 | 5.3500 | 5.3500 | 649,300 |
| Feb 22, 2024 | 5.6000 | 5.6000 | 5.3200 | 5.3200 | 5.3200 | 957,400 |
| Feb 21, 2024 | 5.4900 | 5.5600 | 5.3900 | 5.4600 | 5.4600 | 987,600 |
| Feb 20, 2024 | 5.4400 | 5.5200 | 5.3900 | 5.5200 | 5.5200 | 1,041,100 |
| Feb 16, 2024 | 5.4000 | 5.5000 | 5.3700 | 5.4500 | 5.4500 | 1,281,600 |
| Feb 15, 2024 | 5.5500 | 5.6000 | 5.4000 | 5.4100 | 5.4100 | 1,021,600 |
| Feb 14, 2024 | 5.3600 | 5.5300 | 5.3600 | 5.5100 | 5.5100 | 638,400 |
| Feb 13, 2024 | 5.5000 | 5.5200 | 5.3000 | 5.3300 | 5.3300 | 1,279,300 |
| Feb 12, 2024 | 5.5100 | 5.7300 | 5.4900 | 5.5700 | 5.5700 | 793,600 |
| Feb 9, 2024 | 5.5000 | 5.5600 | 5.4600 | 5.4900 | 5.4900 | 805,800 |
| Feb 8, 2024 | 5.4900 | 5.6000 | 5.3700 | 5.5200 | 5.5200 | 698,000 |
| Feb 7, 2024 | 5.6000 | 5.6000 | 5.4600 | 5.5000 | 5.5000 | 971,300 |
| Feb 6, 2024 | 5.7000 | 5.8500 | 5.5200 | 5.5600 | 5.5600 | 1,378,600 |
| Feb 5, 2024 | 5.7000 | 5.7500 | 5.5100 | 5.6400 | 5.6400 | 783,800 |
| Feb 2, 2024 | 5.7800 | 5.7800 | 5.6600 | 5.7100 | 5.7100 | 597,500 |
| Feb 1, 2024 | 5.7500 | 5.8700 | 5.6900 | 5.7700 | 5.7700 | 638,700 |
| Jan 31, 2024 | 5.8400 | 5.8400 | 5.7100 | 5.7100 | 5.7100 | 455,800 |
| Jan 30, 2024 | 5.9900 | 6.0200 | 5.8100 | 5.8100 | 5.8100 | 585,100 |
| Jan 29, 2024 | 5.9400 | 5.9700 | 5.8700 | 5.9500 | 5.9500 | 494,200 |
| Jan 26, 2024 | 6.1000 | 6.1200 | 5.9000 | 5.9400 | 5.9400 | 682,400 |
| Jan 25, 2024 | 6.2200 | 6.2300 | 6.1000 | 6.1100 | 6.1100 | 656,800 |
| Jan 24, 2024 | 6.2500 | 6.2900 | 6.1500 | 6.1700 | 6.1700 | 601,400 |
| Jan 23, 2024 | 6.2000 | 6.2700 | 6.1600 | 6.2500 | 6.2500 | 684,200 |
| Jan 22, 2024 | 6.0900 | 6.1900 | 6.0800 | 6.1600 | 6.1600 | 928,200 |
| Jan 19, 2024 | 5.9600 | 6.1100 | 5.9300 | 6.0500 | 6.0500 | 683,700 |
| Jan 18, 2024 | 5.8700 | 5.9200 | 5.8200 | 5.8900 | 5.8900 | 595,800 |
| Jan 17, 2024 | 5.8500 | 5.8800 | 5.6500 | 5.7600 | 5.7600 | 794,800 |
| Jan 16, 2024 | 6.0500 | 6.0500 | 5.8700 | 5.9200 | 5.9200 | 763,200 |
| Jan 12, 2024 | 6.1800 | 6.2100 | 6.0100 | 6.0800 | 6.0800 | 425,700 |
| Jan 11, 2024 | 6.1200 | 6.2400 | 6.0800 | 6.1900 | 6.1900 | 753,600 |
| Jan 10, 2024 | 6.1200 | 6.2000 | 6.0800 | 6.1400 | 6.1400 | 517,600 |
| Jan 9, 2024 | 6.1500 | 6.1600 | 6.0800 | 6.1200 | 6.1200 | 464,200 |
| Jan 8, 2024 | 6.1000 | 6.2800 | 6.0800 | 6.2000 | 6.2000 | 622,900 |
| Jan 5, 2024 | 6.0200 | 6.1700 | 6.0200 | 6.0500 | 6.0500 | 471,200 |
| Jan 4, 2024 | 6.1100 | 6.1300 | 6.0300 | 6.0700 | 6.0700 | 501,300 |
| Jan 3, 2024 | 6.3000 | 6.3400 | 6.1400 | 6.1500 | 6.1500 | 822,500 |
| Jan 2, 2024 | 6.0400 | 6.3600 | 5.9600 | 6.3400 | 6.3400 | 1,341,100 |
| Dec 29, 2023 | 6.1800 | 6.2300 | 6.0500 | 6.0700 | 6.0700 | 670,500 |
| Dec 28, 2023 | 6.1500 | 6.2900 | 6.1200 | 6.1700 | 6.1700 | 537,000 |
| Dec 27, 2023 | 6.3700 | 6.3700 | 6.0800 | 6.1500 | 6.1500 | 947,300 |
| Dec 26, 2023 | 6.1600 | 6.3900 | 6.1500 | 6.3700 | 6.3700 | 726,300 |
| Dec 22, 2023 | 6.1000 | 6.3500 | 6.1000 | 6.3000 | 6.3000 | 981,500 |
| Dec 21, 2023 | 6.0300 | 6.1500 | 5.9900 | 6.0600 | 6.0600 | 727,200 |
| Dec 20, 2023 | 6.1100 | 6.2500 | 5.9600 | 5.9600 | 5.9600 | 1,258,700 |
| Dec 19, 2023 | 6.1400 | 6.2200 | 6.1100 | 6.1700 | 6.1700 | 484,100 |
| Dec 18, 2023 | 6.1000 | 6.1400 | 5.9600 | 6.1200 | 6.1200 | 788,600 |
| Dec 15, 2023 | 5.9500 | 6.1000 | 5.8300 | 6.0800 | 6.0800 | 3,473,500 |
| Dec 14, 2023 | 5.8200 | 5.9400 | 5.6900 | 5.9000 | 5.9000 | 1,439,600 |
| Dec 13, 2023 | 5.4500 | 5.7600 | 5.3800 | 5.6900 | 5.6900 | 1,186,200 |
| Dec 12, 2023 | 5.4600 | 5.4700 | 5.3700 | 5.4400 | 5.4400 | 785,200 |
| Dec 11, 2023 | 5.5100 | 5.5800 | 5.3800 | 5.4500 | 5.4500 | 1,264,500 |
| Dec 8, 2023 | 5.5300 | 5.6300 | 5.5000 | 5.5300 | 5.5300 | 485,000 |
| Dec 7, 2023 | 5.5200 | 5.5900 | 5.4900 | 5.5400 | 5.5400 | 856,600 |
| Dec 6, 2023 | 5.5100 | 5.6200 | 5.5000 | 5.5100 | 5.5100 | 543,700 |
| Dec 5, 2023 | 5.6000 | 5.6800 | 5.5200 | 5.5400 | 5.5400 | 595,600 |
| Dec 4, 2023 | 5.7300 | 5.7300 | 5.5500 | 5.6400 | 5.6400 | 833,600 |
| Dec 1, 2023 | 5.7000 | 5.8500 | 5.6900 | 5.7800 | 5.7800 | 499,400 |
| Nov 30, 2023 | 5.8800 | 5.9300 | 5.7000 | 5.7100 | 5.7100 | 802,100 |
| Nov 29, 2023 | 6.0000 | 6.0700 | 5.8400 | 5.8800 | 5.8800 | 585,500 |
| Nov 28, 2023 | 5.9000 | 5.9200 | 5.7500 | 5.9100 | 5.9100 | 536,300 |
| Nov 27, 2023 | 5.9700 | 5.9700 | 5.8400 | 5.8900 | 5.8900 | 398,200 |
| Nov 24, 2023 | 6.0400 | 6.0400 | 5.9300 | 5.9600 | 5.9600 | 255,600 |
| Nov 22, 2023 | 6.1000 | 6.1700 | 5.9800 | 6.0100 | 6.0100 | 333,000 |
| Nov 21, 2023 | 6.1600 | 6.1800 | 6.0800 | 6.0800 | 6.0800 | 451,300 |
| Nov 20, 2023 | 6.1500 | 6.2500 | 6.1200 | 6.2300 | 6.2300 | 467,900 |
| Nov 17, 2023 | 6.2600 | 6.2800 | 6.1000 | 6.1300 | 6.1300 | 761,500 |
| Nov 16, 2023 | 6.0700 | 6.3500 | 6.0300 | 6.2700 | 6.2700 | 1,076,800 |
| Nov 15, 2023 | 6.0000 | 6.1200 | 5.9900 | 6.0500 | 6.0500 | 469,400 |
| Nov 14, 2023 | 5.8600 | 6.0000 | 5.8500 | 5.9700 | 5.9700 | 680,100 |
| Nov 13, 2023 | 5.7400 | 5.8500 | 5.6700 | 5.7800 | 5.7800 | 789,000 |
| Nov 10, 2023 | 5.6200 | 5.8100 | 5.6000 | 5.7400 | 5.7400 | 713,000 |
| Nov 9, 2023 | 5.6000 | 6.0400 | 5.5700 | 5.5800 | 5.5800 | 1,261,100 |
| Nov 8, 2023 | 5.6000 | 5.6400 | 5.4700 | 5.5200 | 5.5200 | 842,500 |
| Nov 7, 2023 | 5.5200 | 5.6500 | 5.5000 | 5.5600 | 5.5600 | 428,900 |
| Nov 6, 2023 | 5.7300 | 5.7500 | 5.3900 | 5.5100 | 5.5100 | 1,567,900 |
| Nov 3, 2023 | 5.7000 | 5.7700 | 5.6300 | 5.6800 | 5.6800 | 373,100 |
| Nov 2, 2023 | 5.5000 | 5.7000 | 5.5000 | 5.6200 | 5.6200 | 531,700 |
| Nov 1, 2023 | 5.4100 | 5.4500 | 5.2900 | 5.4000 | 5.4000 | 413,700 |
| Oct 31, 2023 | 5.2800 | 5.4000 | 5.2600 | 5.3700 | 5.3700 | 442,300 |
| Oct 30, 2023 | 5.2800 | 5.4000 | 5.2200 | 5.2900 | 5.2900 | 654,900 |
| Oct 27, 2023 | 5.4300 | 5.4300 | 5.2800 | 5.3000 | 5.3000 | 380,300 |
| Oct 26, 2023 | 5.3100 | 5.4600 | 5.3100 | 5.3700 | 5.3700 | 487,200 |
| Oct 25, 2023 | 5.5100 | 5.5300 | 5.2800 | 5.3500 | 5.3500 | 459,100 |
| Oct 24, 2023 | 5.5400 | 5.6100 | 5.5200 | 5.5400 | 5.5400 | 315,900 |
| Oct 23, 2023 | 5.5000 | 5.6200 | 5.4600 | 5.4800 | 5.4800 | 411,100 |
| Oct 20, 2023 | 5.7300 | 5.7400 | 5.5200 | 5.5400 | 5.5400 | 415,200 |
| Oct 19, 2023 | 5.7000 | 5.8200 | 5.6400 | 5.7100 | 5.7100 | 464,800 |
| Oct 18, 2023 | 5.7600 | 5.7800 | 5.6400 | 5.6400 | 5.6400 | 297,200 |
| Oct 17, 2023 | 5.7600 | 5.8800 | 5.6500 | 5.8200 | 5.8200 | 727,100 |
| Oct 16, 2023 | 5.6200 | 5.8600 | 5.6200 | 5.8000 | 5.8000 | 1,234,900 |
| Oct 13, 2023 | 5.7500 | 5.7500 | 5.5900 | 5.6300 | 5.6300 | 379,500 |
| Oct 12, 2023 | 5.9400 | 5.9800 | 5.6800 | 5.7500 | 5.7500 | 497,000 |
| Oct 11, 2023 | 5.8700 | 5.9500 | 5.8000 | 5.8900 | 5.8900 | 665,600 |
| Oct 10, 2023 | 5.7400 | 5.9200 | 5.7400 | 5.8800 | 5.8800 | 478,500 |
| Oct 9, 2023 | 5.5800 | 5.7700 | 5.5600 | 5.7100 | 5.7100 | 787,800 |
| Oct 6, 2023 | 5.6400 | 5.6600 | 5.5600 | 5.6200 | 5.6200 | 889,000 |
| Oct 5, 2023 | 5.9000 | 5.9300 | 5.6500 | 5.6600 | 5.6600 | 516,000 |
| Oct 4, 2023 | 5.7700 | 5.8800 | 5.7500 | 5.8700 | 5.8700 | 364,400 |
| Oct 3, 2023 | 5.7500 | 5.8400 | 5.6800 | 5.7500 | 5.7500 | 402,300 |
| Oct 2, 2023 | 5.8600 | 5.9000 | 5.7900 | 5.8200 | 5.8200 | 499,400 |
| Sep 29, 2023 | 5.9300 | 5.9800 | 5.8000 | 5.8400 | 5.8400 | 518,100 |
| Sep 28, 2023 | 5.7500 | 5.9600 | 5.7500 | 5.8500 | 5.8500 | 470,200 |
| Sep 27, 2023 | 5.7300 | 5.8200 | 5.7200 | 5.8100 | 5.8100 | 645,700 |
| Sep 26, 2023 | 5.6900 | 5.7700 | 5.6600 | 5.6800 | 5.6800 | 640,200 |
| Sep 25, 2023 | 5.5900 | 5.7600 | 5.5600 | 5.6900 | 5.6900 | 797,000 |
| Sep 22, 2023 | 5.4900 | 5.6500 | 5.4700 | 5.5900 | 5.5900 | 839,600 |
| Sep 21, 2023 | 5.3100 | 5.4200 | 5.2800 | 5.4100 | 5.4100 | 815,500 |
| Sep 20, 2023 | 5.3500 | 5.4500 | 5.3300 | 5.3400 | 5.3400 | 498,200 |
| Sep 19, 2023 | 5.4000 | 5.4300 | 5.2900 | 5.3600 | 5.3600 | 836,700 |
| Sep 18, 2023 | 5.4200 | 5.4600 | 5.3900 | 5.4300 | 5.4300 | 543,700 |
| Sep 15, 2023 | 5.6600 | 5.6600 | 5.4500 | 5.4700 | 5.4700 | 2,136,700 |
| Sep 14, 2023 | 5.6700 | 5.6900 | 5.6100 | 5.6500 | 5.6500 | 445,700 |
| Sep 13, 2023 | 5.7600 | 5.7700 | 5.6000 | 5.6100 | 5.6100 | 728,000 |
| Sep 12, 2023 | 5.7100 | 5.8400 | 5.7000 | 5.7500 | 5.7500 | 594,000 |
| Sep 11, 2023 | 5.8900 | 5.8900 | 5.6800 | 5.7600 | 5.7600 | 650,600 |
| Sep 8, 2023 | 5.8000 | 5.9500 | 5.7900 | 5.8600 | 5.8600 | 632,500 |
| Sep 7, 2023 | 5.8800 | 5.8900 | 5.7700 | 5.8400 | 5.8400 | 673,300 |
| Sep 6, 2023 | 6.0500 | 6.0500 | 5.8800 | 5.9800 | 5.9800 | 713,700 |
| Sep 5, 2023 | 6.1800 | 6.1900 | 6.0600 | 6.0700 | 6.0700 | 509,800 |
| Sep 1, 2023 | 6.1500 | 6.2000 | 6.1300 | 6.1700 | 6.1700 | 346,700 |
| Aug 31, 2023 | 6.1900 | 6.1900 | 6.1100 | 6.1100 | 6.1100 | 354,300 |
| Aug 30, 2023 | 6.2200 | 6.2500 | 6.1800 | 6.1900 | 6.1900 | 537,700 |
| Aug 29, 2023 | 6.0700 | 6.2800 | 6.0600 | 6.2200 | 6.2200 | 639,700 |
| Aug 28, 2023 | 6.0500 | 6.2200 | 6.0500 | 6.1100 | 6.1100 | 574,000 |
| Aug 25, 2023 | 6.0400 | 6.1300 | 5.9600 | 6.0800 | 6.0800 | 900,700 |
| Aug 24, 2023 | 6.3000 | 6.3000 | 6.0300 | 6.0400 | 6.0400 | 652,900 |
| Aug 23, 2023 | 6.1700 | 6.2800 | 6.1600 | 6.2600 | 6.2600 | 506,000 |
| Aug 22, 2023 | 6.2100 | 6.2500 | 6.1500 | 6.1600 | 6.1600 | 634,400 |
| Aug 21, 2023 | 6.1500 | 6.2200 | 6.1400 | 6.1800 | 6.1800 | 574,300 |
| Aug 18, 2023 | 6.1900 | 6.2000 | 6.1000 | 6.1500 | 6.1500 | 941,200 |
| Aug 17, 2023 | 6.3900 | 6.3900 | 6.2100 | 6.2200 | 6.2200 | 787,000 |
| Aug 16, 2023 | 6.4700 | 6.5300 | 6.2600 | 6.3000 | 6.3000 | 932,100 |
| Aug 15, 2023 | 6.7500 | 6.7600 | 6.4800 | 6.4800 | 6.4800 | 975,200 |
| Aug 14, 2023 | 6.7100 | 6.8500 | 6.6700 | 6.8300 | 6.8300 | 592,500 |
| Aug 11, 2023 | 6.5900 | 6.8500 | 6.5700 | 6.7600 | 6.7600 | 1,178,500 |
| Aug 10, 2023 | 6.4900 | 6.7800 | 6.4100 | 6.5500 | 6.5500 | 1,012,600 |
| Aug 9, 2023 | 6.5500 | 6.6200 | 6.5200 | 6.5500 | 6.5500 | 1,043,300 |
| Aug 8, 2023 | 6.6200 | 6.6200 | 6.4800 | 6.5400 | 6.5400 | 826,000 |
| Aug 7, 2023 | 6.8400 | 6.8500 | 6.6500 | 6.7100 | 6.7100 | 747,500 |
| Aug 4, 2023 | 6.5500 | 6.8200 | 6.5000 | 6.6600 | 6.6600 | 1,469,400 |
| Aug 3, 2023 | 6.6700 | 6.6700 | 6.5400 | 6.5500 | 6.5500 | 1,464,400 |
| Aug 2, 2023 | 6.8100 | 6.8100 | 6.4900 | 6.7200 | 6.7200 | 1,969,400 |
| Aug 1, 2023 | 6.9400 | 6.9400 | 6.7800 | 6.8000 | 6.8000 | 1,925,800 |
| Jul 31, 2023 | 7.0300 | 7.0700 | 6.8800 | 6.9000 | 6.9000 | 1,223,300 |
| Jul 28, 2023 | 6.9900 | 7.1500 | 6.9700 | 7.0000 | 7.0000 | 1,863,800 |
| Jul 27, 2023 | 7.1700 | 7.2000 | 6.8500 | 6.8900 | 6.8900 | 1,605,300 |
| Jul 26, 2023 | 7.1100 | 7.1400 | 7.0400 | 7.1000 | 7.1000 | 469,300 |
| Jul 25, 2023 | 7.1000 | 7.1800 | 7.1000 | 7.1400 | 7.1400 | 457,200 |
| Jul 24, 2023 | 7.1500 | 7.1500 | 7.0400 | 7.1000 | 7.1000 | 621,800 |
| Jul 21, 2023 | 7.1500 | 7.2200 | 7.0600 | 7.1500 | 7.1500 | 547,100 |
| Jul 20, 2023 | 7.3200 | 7.3200 | 7.0800 | 7.1000 | 7.1000 | 761,500 |
| Jul 19, 2023 | 7.3900 | 7.4600 | 7.3200 | 7.3400 | 7.3400 | 564,200 |
| Jul 18, 2023 | 7.4500 | 7.4800 | 7.3300 | 7.4400 | 7.4400 | 632,700 |
| Jul 17, 2023 | 7.3600 | 7.4700 | 7.2700 | 7.4300 | 7.4300 | 617,700 |
| Jul 14, 2023 | 7.5700 | 7.5700 | 7.3100 | 7.3400 | 7.3400 | 861,600 |
| Jul 13, 2023 | 7.5000 | 7.6600 | 7.4600 | 7.5500 | 7.5500 | 1,756,700 |
| Jul 12, 2023 | 7.3000 | 7.4500 | 7.2800 | 7.4100 | 7.4100 | 1,039,700 |
| Jul 11, 2023 | 7.1900 | 7.2300 | 7.0900 | 7.1700 | 7.1700 | 901,300 |
| Jul 10, 2023 | 6.8900 | 7.1800 | 6.8800 | 7.1200 | 7.1200 | 1,183,500 |
| Jul 7, 2023 | 6.8900 | 6.8900 | 6.8200 | 6.8700 | 6.8700 | 781,600 |
| Jul 6, 2023 | 6.8400 | 6.9100 | 6.6800 | 6.8700 | 6.8700 | 979,400 |
| Jul 5, 2023 | 6.6000 | 6.9600 | 6.5900 | 6.9200 | 6.9200 | 1,564,100 |
| Jul 3, 2023 | 6.7400 | 6.7600 | 6.5300 | 6.6400 | 6.6400 | 1,340,600 |
| Jun 30, 2023 | 6.9600 | 6.9600 | 6.7200 | 6.7500 | 6.7500 | 799,600 |
| Jun 29, 2023 | 0.4800 Dividend | |||||
| Jun 29, 2023 | 6.8300 | 6.8600 | 6.7000 | 6.8200 | 6.8200 | 1,076,000 |
| Jun 28, 2023 | 7.2200 | 7.2600 | 7.1200 | 7.2000 | 6.7200 | 917,600 |
| Jun 27, 2023 | 7.0200 | 7.2500 | 7.0200 | 7.2200 | 6.7387 | 683,400 |
| Jun 26, 2023 | 7.1200 | 7.3100 | 7.0200 | 7.0200 | 6.5520 | 754,400 |
| Jun 23, 2023 | 7.0300 | 7.0700 | 6.9700 | 7.0300 | 6.5613 | 726,000 |
| Jun 22, 2023 | 7.1100 | 7.1100 | 7.0300 | 7.1000 | 6.6267 | 472,700 |
| Jun 21, 2023 | 7.2000 | 7.3100 | 7.1000 | 7.1300 | 6.6547 | 889,000 |
| Jun 20, 2023 | 7.4800 | 7.5200 | 7.2200 | 7.2600 | 6.7760 | 910,200 |
| Jun 16, 2023 | 7.5000 | 7.6400 | 7.3300 | 7.5200 | 7.0187 | 2,065,800 |
| Jun 15, 2023 | 7.4200 | 7.5700 | 7.4200 | 7.5600 | 7.0560 | 1,162,200 |
| Jun 14, 2023 | 7.3500 | 7.6000 | 7.3500 | 7.4900 | 6.9907 | 900,100 |
| Jun 13, 2023 | 7.6400 | 7.7000 | 7.3400 | 7.3500 | 6.8600 | 1,475,300 |
| Jun 12, 2023 | 7.3900 | 7.6000 | 7.3700 | 7.5600 | 7.0560 | 852,200 |
| Jun 9, 2023 | 7.4300 | 7.4900 | 7.3100 | 7.3500 | 6.8600 | 472,400 |
| Jun 8, 2023 | 7.3000 | 7.4100 | 7.2500 | 7.3500 | 6.8600 | 491,400 |
| Jun 7, 2023 | 7.1300 | 7.3200 | 7.1000 | 7.2800 | 6.7947 | 1,323,900 |
| Jun 6, 2023 | 7.0700 | 7.2100 | 7.0000 | 7.0800 | 6.6080 | 1,178,500 |
| Jun 5, 2023 | 7.1800 | 7.2400 | 7.0600 | 7.0700 | 6.5987 | 755,500 |
| Jun 2, 2023 | 7.2100 | 7.2500 | 6.9500 | 7.1600 | 6.6827 | 735,800 |
| Jun 1, 2023 | 6.9000 | 7.1500 | 6.8700 | 7.1200 | 6.6453 | 911,900 |
| May 31, 2023 | 6.8900 | 6.9700 | 6.7500 | 6.8800 | 6.4213 | 1,112,300 |
| May 30, 2023 | 6.8900 | 7.0400 | 6.7400 | 6.9200 | 6.4587 | 1,138,700 |
| May 26, 2023 | 6.6500 | 6.8200 | 6.6500 | 6.7500 | 6.3000 | 1,128,600 |
| May 25, 2023 | 6.5300 | 6.6800 | 6.5300 | 6.6000 | 6.1600 | 705,600 |
| May 24, 2023 | 6.5600 | 6.5600 | 6.4200 | 6.4600 | 6.0293 | 571,000 |
| May 23, 2023 | 6.8700 | 6.9200 | 6.5800 | 6.6200 | 6.1787 | 927,200 |
| May 22, 2023 | 6.7500 | 6.9200 | 6.7500 | 6.8900 | 6.4307 | 627,300 |
| May 19, 2023 | 6.7200 | 6.7800 | 6.5800 | 6.7600 | 6.3093 | 672,600 |
| May 18, 2023 | 6.7100 | 6.8300 | 6.6900 | 6.7200 | 6.2720 | 637,200 |
| May 17, 2023 | 6.6400 | 6.7700 | 6.6200 | 6.6800 | 6.2347 | 666,400 |
| May 16, 2023 | 6.3300 | 6.8000 | 6.3300 | 6.6000 | 6.1600 | 850,800 |
| May 15, 2023 | 6.3100 | 6.4900 | 6.2300 | 6.4200 | 5.9920 | 706,700 |
| May 12, 2023 | 6.5100 | 6.5600 | 6.2000 | 6.3100 | 5.8893 | 839,500 |
| May 11, 2023 | 6.6700 | 6.6700 | 6.1600 | 6.5700 | 6.1320 | 1,528,900 |
| May 10, 2023 | 6.8200 | 6.9300 | 6.6900 | 6.8600 | 6.4027 | 870,800 |
| May 9, 2023 | 6.8000 | 6.8400 | 6.6900 | 6.8000 | 6.3467 | 731,500 |
| May 8, 2023 | 6.8000 | 6.8800 | 6.7200 | 6.8200 | 6.3653 | 611,800 |
| May 5, 2023 | 6.5900 | 6.8400 | 6.5500 | 6.7800 | 6.3280 | 758,700 |
| May 4, 2023 | 6.6000 | 6.6700 | 6.4600 | 6.5800 | 6.1413 | 604,200 |
| May 3, 2023 | 6.6300 | 6.7000 | 6.5300 | 6.5900 | 6.1507 | 692,400 |
| May 2, 2023 | 6.5900 | 6.7300 | 6.5500 | 6.6800 | 6.2347 | 557,400 |
| May 1, 2023 | 6.6700 | 6.7100 | 6.5300 | 6.5900 | 6.1507 | 424,500 |
| Apr 28, 2023 | 6.5900 | 6.6700 | 6.5400 | 6.6400 | 6.1973 | 545,100 |
| Apr 27, 2023 | 6.6000 | 6.6100 | 6.4900 | 6.5700 | 6.1320 | 441,700 |
| Apr 26, 2023 | 6.6500 | 6.8300 | 6.5000 | 6.5500 | 6.1133 | 765,600 |
| Apr 25, 2023 | 6.7500 | 6.7600 | 6.4300 | 6.4600 | 6.0293 | 1,093,200 |
| Apr 24, 2023 | 6.9700 | 6.9700 | 6.6700 | 6.7500 | 6.3000 | 714,300 |
Related Tickers
SIMO Silicon Motion Technology Corporation
73.00
+0.73%
ASX ASE Technology Holding Co., Ltd.
10.18
+0.02%
UMC United Microelectronics Corporation
7.47
-0.20%
IMOS ChipMOS TECHNOLOGIES INC.
28.00
+0.43%
LEDS SemiLEDs Corporation
1.5629
+0.84%
TXN Texas Instruments Incorporated
163.94
+0.31%
NXPI NXP Semiconductors N.V.
221.19
+1.16%
TSM Taiwan Semiconductor Manufacturing Company Limited
130.96
+0.93%
MX Magnachip Semiconductor Corporation
4.8900
+0.83%
6526.TW Airoha Technology Corp.
631.00
-1.41%