Stockscreener 앱 받기
5.21
0.58%
0.03
시간 외 거래:
5.29
0.08
+1.54%
Himax Technologies Adr 주식 (HIMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.28 | $5.15 | $0.1297 | 677,189.0 | +0.58% |
| 2024-11-15 | $5.33 | $5.14 | $0.19 | 929,902.0 | -2.45% |
| 2024-11-14 | $5.38 | $5.31 | $0.075 | 521,023.0 | -0.93% |
| 2024-11-13 | $5.52 | $5.31 | $0.21 | 808,386.0 | -2.55% |
| 2024-11-12 | $5.68 | $5.46 | $0.225 | 555,335.0 | -3.17% |
| 2024-11-11 | $5.95 | $5.68 | $0.27 | 1,015,701.0 | -3.73% |
| 2024-11-08 | $5.94 | $5.72 | $0.215 | 785,647.0 | +2.25% |
| 2024-11-07 | $6.35 | $5.76 | $0.5847 | 1,334,333.0 | -3.03% |
| 2024-11-06 | $6.00 | $5.84 | $0.16 | 688,561.0 | +1.54% |
| 2024-11-05 | $5.86 | $5.70 | $0.16 | 464,719.0 | +2.27% |
| 2024-11-04 | $5.85 | $5.72 | $0.13 | 431,001.0 | -0.52% |
| 2024-11-01 | $5.90 | $5.74 | $0.165 | 747,058.0 | +0.52% |
| 2024-10-31 | $5.95 | $5.70 | $0.25 | 949,282.0 | -4.02% |
| 2024-10-30 | $6.13 | $5.96 | $0.17 | 576,873.0 | -3.40% |
| 2024-10-29 | $6.24 | $6.10 | $0.14 | 583,516.0 | +0.32% |
| 2024-10-28 | $6.21 | $6.07 | $0.136 | 454,310.0 | +0.00% |
| 2024-10-25 | $6.24 | $6.14 | $0.09 | 513,019.0 | -1.28% |
| 2024-10-24 | $6.24 | $6.03 | $0.2111 | 1,297,222.0 | +3.14% |
| 2024-10-23 | $6.25 | $6.02 | $0.225 | 940,363.0 | -3.51% |
| 2024-10-22 | $6.39 | $6.23 | $0.16 | 528,198.0 | -1.10% |
Himax Technologies Adr 주식 (HIMX) 연도별 가격 이력
이 심층 분석에서는 Himax Technologies Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIMX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Himax Technologies Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Himax Technologies Adr 주식 (HIMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.35 | $5.14 | $1.20 | 9,636,044.0 | -9.08% |
| 2024-10 | $6.45 | $5.36 | $1.09 | 17,889,734.0 | +4.18% |
| 2024-09 | $5.89 | $5.26 | $0.63 | 13,039,130.0 | -6.94% |
| 2024-08 | $6.86 | $5.28 | $1.58 | 16,893,171.0 | -13.34% |
| 2024-07 | $8.50 | $6.71 | $1.79 | 17,977,463.0 | -14.11% |
| 2024-06 | $8.73 | $6.45 | $2.28 | 25,930,534.0 | +22.15% |
| 2024-05 | $6.81 | $4.93 | $1.88 | 15,818,046.0 | +28.71% |
| 2024-04 | $5.59 | $4.80 | $0.79 | 12,021,963.0 | -5.61% |
| 2024-03 | $6.03 | $5.28 | $0.7499 | 15,951,034.0 | -2.90% |
| 2024-02 | $5.87 | $5.27 | $0.60 | 17,226,097.0 | -3.50% |
| 2024-01 | $6.36 | $5.65 | $0.71 | 13,826,873.0 | -5.93% |
Himax Technologies Adr 주식 (HIMX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.39 | $5.37 | $1.02 | 19,166,309.0 | +6.30% |
| 2023-11 | $6.34 | $5.29 | $1.05 | 13,735,782.0 | +6.33% |
| 2023-10 | $5.97 | $5.22 | $0.755 | 11,767,103.0 | -8.05% |
| 2023-09 | $6.20 | $5.28 | $0.92 | 14,035,055.0 | -4.42% |
| 2023-08 | $6.94 | $5.96 | $0.98 | 21,219,952.0 | -11.45% |
| 2023-07 | $7.66 | $6.53 | $1.12 | 19,767,094.0 | +2.22% |
| 2023-06 | $7.70 | $6.70 | $1.00 | 19,372,545.0 | -1.89% |
| 2023-05 | $7.04 | $6.16 | $0.88 | 17,024,088.0 | +3.61% |
| 2023-04 | $8.16 | $6.43 | $1.73 | 13,802,633.0 | -18.33% |
| 2023-03 | $8.20 | $7.19 | $1.01 | 19,637,420.0 | +9.42% |
| 2023-02 | $8.70 | $7.42 | $1.28 | 19,677,465.0 | -8.83% |
| 2023-01 | $8.23 | $6.23 | $2.00 | 23,199,018.0 | +31.24% |
Himax Technologies Adr 주식 (HIMX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.52 | $6.08 | $1.43 | 18,883,329.0 | -15.74% |
| 2022-11 | $7.46 | $5.36 | $2.09 | 25,223,896.0 | +30.21% |
| 2022-10 | $6.21 | $4.83 | $1.38 | 33,123,220.0 | +16.94% |
| 2022-09 | $6.18 | $4.81 | $1.37 | 32,647,290.0 | -22.31% |
| 2022-08 | $7.75 | $6.18 | $1.57 | 45,012,143.0 | -12.99% |
| 2022-07 | $7.49 | $6.18 | $1.31 | 51,602,418.0 | -4.28% |
| 2022-06 | $9.99 | $7.21 | $2.78 | 58,457,480.0 | -21.43% |
| 2022-05 | $10.23 | $7.30 | $2.93 | 57,933,935.0 | +5.90% |
| 2022-04 | $11.11 | $8.53 | $2.58 | 51,639,077.0 | -17.22% |
| 2022-03 | $12.36 | $9.89 | $2.47 | 68,895,505.0 | -2.25% |
| 2022-02 | $12.37 | $10.09 | $2.28 | 72,565,735.0 | +2.21% |
| 2022-01 | $16.28 | $10.03 | $6.25 | 102,401,572.0 | -32.02% |
1.60%
0.05%
자본화:
|
볼륨(24시간):