Himax Tech Inc (H6Q)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8499999 | 9.34065824176 | 9.1 | 10.199999 | 8.8 | 5299 | 9.13215701 | DE |
| 4 | 1.9499999 | 24.37499875 | 8 | 13.2 | 7 | 7061 | 9.65025526 | DE |
| 12 | 4.6999999 | 89.523807619 | 5.25 | 13.2 | 4.86 | 5014 | 8.46910241 | DE |
| 26 | 4.4999999 | 82.5688055046 | 5.45 | 13.2 | 4.8 | 3125 | 7.65462261 | DE |
| 52 | 4.6499999 | 87.7358471698 | 5.3 | 13.2 | 4.5199999 | 2954 | 6.80996922 | DE |
| 156 | 4.1999999 | 73.0434765217 | 5.75 | 13.2 | 4.5199999 | 2341 | 6.64998955 | DE |
| 260 | 4.1999999 | 73.0434765217 | 5.75 | 13.2 | 4.5199999 | 2341 | 6.64998955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 9.6999999 | 0.15 | 1.57 | 9.1999999 | 10.199999 | 9.15 | 5232 |
| 1738618020 | 9.55 | -0.35 | -3.54 | 9.5 | 9.55 | 8.8 | 3000 |
| 1738358820 | 9.9 | 0.75 | 8.20 | 9.35 | 9.9 | 9.35 | 2470 |
| 1738272420 | 9.15 | -0.1 | -1.08 | 9.4 | 9.4 | 9.15 | 5594 |
| 1738186020 | 9.25 | 0.45 | 5.11 | 9.15 | 9.3 | 9 | 4168 |
| 1738099620 | 8.8 | 0 | 0.00 | 9.1 | 9.4 | 8.8 | 11263 |
| 1738013220 | 8.8 | -3.3 | -27.27 | 11.7 | 11.8 | 8.4 | 25028 |
| 1737754020 | 12.1 | 0.9 | 8.04 | 11.4 | 13.2 | 11.3 | 27769 |
| 1737667620 | 11.2 | 1.65 | 17.28 | 9.6 | 11.7 | 9.6 | 16013 |
| 1737581220 | 9.55 | 0.45 | 4.95 | 9.15 | 10.6 | 9.15 | 7598 |
| 1737494820 | 9.1 | 0.55 | 6.43 | 8.6 | 9.3 | 8.35 | 4750 |
| 1737408420 | 8.55 | 0.05 | 0.59 | 8.55 | 8.55 | 8.55 | 70 |
| 1737149220 | 8.5 | 0 | 0.00 | 8.5 | 8.75 | 8.5 | 9489 |
| 1737062820 | 8.5 | 0.45 | 5.59 | 8 | 8.6 | 7.95 | 4123 |
| 1736976420 | 8.05 | 1.05 | 15.00 | 7.1 | 8.1999999 | 7.05 | 2065 |
| 1736890020 | 7 | -0.15 | -2.10 | 7.35 | 7.35 | 7 | 3855 |
| 1736803620 | 7.15 | -0.25 | -3.38 | 7.3 | 7.4 | 7.15 | 810 |
| 1736544420 | 7.4 | -0.25 | -3.27 | 7.65 | 7.65 | 7.4 | 1772 |
| 1736458020 | 7.65 | 0 | 0.00 | 7.6 | 7.65 | 7.6 | 855 |
| 1736371620 | 7.65 | -0.45 | -5.56 | 7.9 | 7.95 | 7.6 | 2559 |
| 1736285220 | 8.1 | 0.3 | 3.85 | 8 | 8.1999999 | 7.75 | 7975 |
| 1736198820 | 7.8 | 0.45 | 6.12 | 7.35 | 7.85 | 7.35 | 2490 |
| 1735939620 | 7.35 | -0.1 | -1.34 | 7.25 | 7.45 | 7.15 | 1628 |
| 1735853220 | 7.45 | -0.05 | -0.67 | 8 | 8 | 7.4 | 3046 |
| 1735594020 | 7.5 | -0.1 | -1.32 | 7.7 | 7.7 | 7.45 | 5623 |
| 1735334820 | 7.6 | -0.05 | -0.65 | 7.75 | 7.85 | 7.6 | 2037 |
| 1734989220 | 7.65 | 0.45 | 6.25 | 7.55 | 7.7 | 7.4 | 4437 |
| 1734730020 | 7.2 | -0.1 | -1.37 | 7.3 | 7.6 | 6.95 | 7804 |
| 1734643620 | 7.3 | -0.05 | -0.68 | 7.5 | 7.85 | 7.3 | 15185 |
| 1734557220 | 7.35 | -0.05 | -0.68 | 7.45 | 7.9 | 7.35 | 6644 |
| 1734470820 | 7.4 | -0.25 | -3.27 | 7.8 | 7.8 | 7.35 | 2374 |
| 1734384420 | 7.65 | -0.65 | -7.83 | 8.4 | 8.4 | 7.65 | 3467 |
| 1734125220 | 8.3 | -1 | -10.75 | 9.1 | 9.25 | 8 | 18363 |
| 1734038820 | 9.3 | 3 | 47.62 | 6.35 | 9.3 | 6.35 | 16860 |
| 1733952420 | 6.3 | -0.15 | -2.33 | 6.6 | 6.6 | 6.3 | 438 |
| 1733866020 | 6.45 | -0.05 | -0.77 | 6.45 | 6.5 | 6.45 | 702 |
| 1733779620 | 6.5 | 0.2 | 3.17 | 6.45 | 6.5 | 6.2 | 3020 |
| 1733520420 | 6.3 | 0.4 | 6.78 | 5.8 | 6.35 | 5.8 | 2912 |
| 1733434020 | 5.9 | 0.2 | 3.51 | 5.75 | 5.9 | 5.7 | 693 |
| 1733347620 | 5.7 | 0.55 | 10.68 | 5.2 | 5.7 | 5.2 | 6189 |
| 1733261220 | 5.15 | -0.05 | -0.96 | 5.0999999 | 5.15 | 5.0999999 | 1829 |
| 1733174820 | 5.2 | 0.15 | 2.97 | 5.2 | 5.2 | 5.15 | 4896 |
| 1732915620 | 5.05 | 0.19 | 3.91 | 5.05 | 5.05 | 5.05 | 2000 |
| 1732829220 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1732742820 | 4.86 | -0.12 | -2.41 | 4.86 | 4.86 | 4.86 | 200 |
| 1732656420 | 4.98 | -0.22 | -4.23 | 5.15 | 5.15 | 4.98 | 226 |
| 1732570020 | 5.2 | 0.15 | 2.97 | 5 | 5.2 | 5 | 3260 |
| 1732310820 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 2960 |
| 1732224420 | 5 | 0.1 | 2.04 | 4.92 | 5 | 4.92 | 1100 |
| 1732138020 | 4.9 | -0.08 | -1.61 | 4.92 | 5 | 4.9 | 1824 |
| 1732051620 | 4.98 | 0.12 | 2.47 | 4.96 | 4.98 | 4.96 | 1700 |
| 1731965220 | 4.86 | -0.14 | -2.80 | 4.92 | 4.92 | 4.86 | 350 |
| 1731705960 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 5 | 40 |
| 1731619560 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5 | 470 |
| 1731533160 | 5.05 | -0.2 | -3.81 | 5.0999999 | 5.0999999 | 5.05 | 2200 |
| 1731446820 | 5.25 | -0.1 | -1.87 | 5.25 | 5.3 | 5.25 | 2565 |
| 1731360420 | 5.3499999 | -0.1 | -1.83 | 5.5 | 5.55 | 5.3499999 | 5750 |
| 1731101220 | 5.45 | 0 | 0.00 | 5.3 | 5.45 | 5.3 | 220 |
| 1731014760 | 5.45 | -0.1 | -1.80 | 5.6 | 5.6 | 5.45 | 3920 |
| 1730928360 | 5.55 | 0.3 | 5.71 | 5.5 | 5.6 | 5.45 | 3283 |
| 1730841960 | 5.25 | -0.05 | -0.94 | 5.3499999 | 5.3499999 | 5.25 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
