Stockscreener 앱 받기
18.72
2.95%
-0.57
시간 외 거래:
18.80
0.08
+0.43%
Himax Technologies Adr 주식 (HIMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $19.36 | $18.46 | $0.90 | 5,641,796.0 | -2.95% |
| 2026-05-19 | $19.61 | $17.31 | $2.30 | 5,722,797.0 | +6.57% |
| 2026-05-18 | $19.50 | $17.62 | $1.88 | 4,875,086.0 | -5.04% |
| 2026-05-15 | $19.69 | $18.56 | $1.13 | 4,637,163.0 | -7.83% |
| 2026-05-14 | $20.91 | $19.47 | $1.44 | 4,716,850.0 | +0.46% |
| 2026-05-13 | $21.74 | $19.59 | $2.15 | 8,929,680.0 | +7.72% |
| 2026-05-12 | $20.08 | $17.94 | $2.14 | 8,982,485.0 | -7.46% |
| 2026-05-11 | $21.80 | $18.70 | $3.10 | 13,490,710.0 | +16.08% |
| 2026-05-08 | $19.30 | $16.80 | $2.50 | 13,357,296.0 | +10.98% |
| 2026-05-07 | $17.95 | $14.89 | $3.06 | 24,755,147.0 | +30.01% |
| 2026-05-06 | $12.54 | $11.85 | $0.69 | 4,018,556.0 | +1.23% |
| 2026-05-05 | $12.29 | $11.58 | $0.71 | 2,950,985.0 | +5.36% |
| 2026-05-04 | $12.45 | $11.39 | $1.06 | 2,422,048.0 | -6.09% |
| 2026-05-01 | $12.38 | $11.61 | $0.765 | 2,791,123.0 | +4.77% |
| 2026-04-30 | $11.89 | $11.01 | $0.8762 | 2,140,523.0 | +2.62% |
| 2026-04-29 | $11.46 | $10.84 | $0.62 | 1,480,210.0 | +4.66% |
| 2026-04-28 | $11.12 | $10.68 | $0.44 | 2,211,771.0 | -4.87% |
| 2026-04-27 | $12.20 | $11.18 | $1.02 | 3,018,509.0 | -4.88% |
| 2026-04-24 | $12.18 | $11.09 | $1.09 | 4,095,836.0 | +10.61% |
| 2026-04-23 | $11.58 | $10.71 | $0.8707 | 2,711,702.0 | -5.37% |
| 2026-04-22 | $12.16 | $11.40 | $0.76 | 3,442,313.0 | -0.77% |
| 2026-04-21 | $11.98 | $11.00 | $0.98 | 4,313,540.0 | +5.91% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $21.80 | $11.39 | $10.41 | 112,933,518.0 | +59.32% |
| 2026-04 | $12.20 | $7.66 | $4.54 | 56,376,033.0 | +49.30% |
| 2026-03 | $12.00 | $7.02 | $4.98 | 104,697,198.0 | +8.10% |
| 2026-02 | $8.29 | $7.18 | $1.10 | 21,663,519.0 | -10.46% |
| 2026-01 | $9.04 | $8.05 | $0.988 | 19,850,734.0 | -0.73% |
Himax Technologies Adr 주식 (HIMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.84 | $7.42 | $2.42 | 21,818,365.0 | +8.86% |
| 2025-11 | $9.49 | $6.85 | $2.64 | 21,193,897.0 | -19.75% |
| 2025-10 | $9.70 | $8.12 | $1.58 | 22,922,694.0 | +6.68% |
| 2025-09 | $9.01 | $7.97 | $1.04 | 18,919,373.0 | +8.48% |
| 2025-08 | $8.88 | $7.04 | $1.84 | 29,667,091.0 | -8.13% |
| 2025-07 | $9.85 | $8.74 | $1.11 | 21,223,737.0 | -0.78% |
| 2025-06 | $9.82 | $8.09 | $1.73 | 27,533,240.0 | +9.57% |
| 2025-05 | $8.76 | $7.12 | $1.63 | 27,313,053.0 | +15.19% |
| 2025-04 | $7.57 | $5.66 | $1.91 | 30,152,635.0 | -3.74% |
| 2025-03 | $10.38 | $7.17 | $3.21 | 50,551,852.0 | -27.08% |
| 2025-02 | $11.80 | $9.05 | $2.75 | 80,484,524.0 | -0.40% |
| 2025-01 | $13.91 | $7.09 | $6.82 | 103,733,909.0 | +25.87% |
Himax Technologies Adr 주식 (HIMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.80 | $5.34 | $4.46 | 55,859,519.0 | +50.37% |
| 2024-11 | $6.35 | $5.12 | $1.23 | 14,179,177.0 | -5.76% |
| 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% |
3.92%
3.53%
자본화:
|
볼륨(24시간):