Stockscreener 앱 받기
15.09
0.73%
0.11
시간 외 거래:
15.11
0.02
+0.13%
Himax Technologies Adr 주식 (HIMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-12 | $15.60 | $14.97 | $0.63 | 1,365,642.0 | +0.73% |
| 2026-08-11 | $15.26 | $14.72 | $0.54 | 1,212,456.0 | +1.70% |
| 2026-08-10 | $15.38 | $14.60 | $0.7839 | 2,097,529.0 | +0.82% |
| 2026-08-07 | $14.80 | $14.25 | $0.55 | 2,073,338.0 | +6.18% |
| 2026-08-06 | $14.34 | $13.34 | $0.9999 | 2,485,898.0 | +3.07% |
| 2026-08-05 | $13.99 | $13.33 | $0.66 | 2,190,429.0 | -5.85% |
| 2026-08-04 | $14.31 | $13.50 | $0.81 | 2,521,479.0 | +10.95% |
| 2026-08-03 | $12.95 | $12.01 | $0.94 | 1,326,275.0 | +1.91% |
| 2026-07-31 | $13.16 | $12.34 | $0.82 | 1,568,361.0 | +0.00% |
| 2026-07-30 | $12.65 | $12.15 | $0.50 | 1,455,314.0 | +7.73% |
| 2026-07-29 | $12.20 | $11.39 | $0.8087 | 1,729,149.0 | -2.84% |
| 2026-07-28 | $12.20 | $11.55 | $0.65 | 1,887,642.0 | -5.85% |
| 2026-07-27 | $12.81 | $12.10 | $0.715 | 844,858.0 | +0.83% |
| 2026-07-24 | $13.15 | $12.47 | $0.6842 | 919,081.0 | -4.90% |
| 2026-07-23 | $13.72 | $13.05 | $0.67 | 1,005,482.0 | -2.57% |
| 2026-07-22 | $13.88 | $13.25 | $0.63 | 1,044,770.0 | -0.40% |
| 2026-07-21 | $13.74 | $13.17 | $0.575 | 1,361,636.0 | +7.76% |
| 2026-07-20 | $13.27 | $12.63 | $0.6399 | 1,139,046.0 | -0.86% |
| 2026-07-17 | $13.11 | $12.09 | $1.02 | 1,319,193.0 | -0.78% |
| 2026-07-16 | $13.55 | $12.82 | $0.73 | 2,050,052.0 | -7.33% |
| 2026-07-15 | $14.43 | $13.53 | $0.90 | 1,243,841.0 | -1.42% |
| 2026-07-14 | $14.85 | $13.89 | $0.96 | 1,602,187.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $15.60 | $12.01 | $3.59 | 16,638,688.0 | +20.33% |
| 2026-07 | $16.07 | $11.39 | $4.68 | 38,812,738.0 | -18.25% |
| 2026-06 | $25.09 | $13.66 | $11.43 | 81,896,131.0 | -25.43% |
| 2026-05 | $22.44 | $11.39 | $11.05 | 131,033,145.0 | +75.06% |
| 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% |
2.25%
1.65%
자본화:
|
볼륨(24시간):