Stockscreener 앱 받기
7.50
2.47%
-0.19
시간 외 거래:
7.52
0.02
+0.27%
Himax Technologies Adr 주식 (HIMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.67 | $7.49 | $0.1799 | 893,700.0 | -2.47% |
| 2025-05-02 | $7.77 | $7.27 | $0.50 | 2,141,406.0 | +7.85% |
| 2025-05-01 | $7.31 | $7.12 | $0.185 | 1,035,235.0 | +0.78% |
| 2025-04-30 | $7.09 | $6.76 | $0.33 | 1,111,931.0 | +1.07% |
| 2025-04-29 | $7.13 | $6.97 | $0.165 | 707,188.0 | -1.55% |
| 2025-04-28 | $7.29 | $7.00 | $0.2899 | 1,302,109.0 | +0.42% |
| 2025-04-25 | $7.11 | $6.90 | $0.213 | 1,020,494.0 | +2.31% |
| 2025-04-24 | $6.95 | $6.67 | $0.28 | 785,315.0 | +3.90% |
| 2025-04-23 | $6.89 | $6.62 | $0.275 | 1,068,134.0 | +4.55% |
| 2025-04-22 | $6.47 | $6.28 | $0.19 | 1,089,285.0 | +1.43% |
| 2025-04-21 | $6.41 | $6.21 | $0.195 | 754,538.0 | -2.94% |
| 2025-04-17 | $6.50 | $6.39 | $0.11 | 686,988.0 | +0.31% |
| 2025-04-16 | $6.57 | $6.23 | $0.335 | 943,081.0 | -3.44% |
| 2025-04-15 | $6.79 | $6.55 | $0.2352 | 1,135,120.0 | +2.14% |
| 2025-04-14 | $6.64 | $6.37 | $0.275 | 1,370,170.0 | +3.48% |
| 2025-04-11 | $6.37 | $6.04 | $0.33 | 1,128,278.0 | +2.76% |
| 2025-04-10 | $6.48 | $5.95 | $0.5257 | 2,053,463.0 | -7.66% |
| 2025-04-09 | $6.76 | $5.70 | $1.06 | 2,395,311.0 | +13.07% |
| 2025-04-08 | $6.57 | $5.77 | $0.80 | 1,907,358.0 | -3.76% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.77 | $7.12 | $0.645 | 4,964,041.0 | +6.01% |
| 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% |
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% |
0.37%
1.81%
자본화:
|
볼륨(24시간):