NASDAQ, HIMX End of Day and Historical Stock Data [Himax Technologies ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, HIMX:

11 Aug 25 16:44

LAST: 7.210	CHANGE: 0.06	OPEN: 7.300	HIGH: 7.480	ASK: 9.970	VOLUME: 1.27M
LAST: 7.210	CHG(%): 0.83	PREV: 7.270	LOW: 7.180	BID: 28.030

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	7.300	7.480	7.180	7.210	1.27M
08 Aug 25	7.220	7.400	7.185	7.270	1.48M
07 Aug 25	7.540	7.560	7.040	7.160	4.14M
06 Aug 25	8.620	8.690	8.454	8.630	906.8K
05 Aug 25	8.700	8.880	8.640	8.690	1.03M
04 Aug 25	8.700	8.750	8.631	8.680	598.8K
01 Aug 25	8.650	8.790	8.520	8.650	862.5K
31 Jul 25	9.010	9.081	8.740	8.860	984.6K
30 Jul 25	9.190	9.250	8.930	9.040	769.2K
29 Jul 25	9.420	9.458	9.095	9.100	995.9K

COMPANY PROFILE

Name:
About:	Himax Taiwan, our predecessor, was incorporated on June 12, 2001 as a limited liability company under the laws of the ROC. On April 26, 2005, we established Himax Technologies Limited, an exempted company with limited liability under the Companies Law Cap. 22 of the Cayman Islands, or the Companies Law, as a holding company to hold the shares of Himax Taiwan in connection with our reorganization and share exchange. On October 14, 2005, Himax Taiwan became our wholly owned subsidiary through a share exchange consummated pursuant to the ROC Business Mergers and Acquisitions Law through which we acquired all of the issued and outstanding shares of Himax Taiwan, and we issued ordinary shares to the shareholders of Himax Taiwan. Shareholders of Himax Taiwan received one of our ordinary shares in exchange for one Himax Taiwan common share. ...
Sector:	Technology
Industry:	Semiconductors
CIK:	1342338

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 31, 2006

Purchase Intraday History
for this symbol from Mar 31, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.44
PEG Ratio:	2.93
EPS Ratio:	0.54
DivYield:	2.34
PtB:	1.81
PtS:	2.42
EBITDA:	36.54M
Shares:	174.91M
Market Cap:	1.261B
52wk range:	5.12 - 13.91

TECHNICALS

MA5:	7.79
MA20:	8.94
MA50:	9.00
MA200:	8.12
STO9:	2.39
RSI14:	10.00
WPR14:	-98.08
MTM14:	-2.55
ROC14:	-0.26
Week High:	8.88
Week Low:	7.04
Month High:	9.85
Month Low:	7.04
Volatility:	19.19