Stockscreener 앱 받기
7.27
1.54%
0.11
시장 영업 전:
7.37
0.10
+1.38%
Himax Technologies Adr 주식 (HIMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.40 | $7.18 | $0.215 | 1,467,181.0 | +1.54% |
| 2025-08-07 | $7.56 | $7.04 | $0.52 | 4,137,031.0 | -17.03% |
| 2025-08-06 | $8.69 | $8.45 | $0.2358 | 901,808.0 | -0.69% |
| 2025-08-05 | $8.88 | $8.64 | $0.24 | 1,033,834.0 | +0.12% |
| 2025-08-04 | $8.75 | $8.63 | $0.119 | 595,482.0 | +0.35% |
| 2025-08-01 | $8.79 | $8.52 | $0.27 | 860,229.0 | -2.37% |
| 2025-07-31 | $9.08 | $8.74 | $0.3412 | 976,152.0 | -1.99% |
| 2025-07-30 | $9.25 | $8.93 | $0.32 | 768,889.0 | -0.66% |
| 2025-07-29 | $9.46 | $9.10 | $0.3626 | 994,556.0 | -3.60% |
| 2025-07-28 | $9.68 | $9.42 | $0.258 | 642,206.0 | -1.05% |
| 2025-07-25 | $9.63 | $9.46 | $0.1698 | 572,972.0 | -0.31% |
| 2025-07-24 | $9.85 | $9.51 | $0.34 | 924,196.0 | -1.95% |
| 2025-07-23 | $9.77 | $9.70 | $0.075 | 276,932.0 | +1.56% |
| 2025-07-22 | $9.67 | $9.45 | $0.22 | 1,244,385.0 | +0.21% |
| 2025-07-21 | $9.81 | $9.50 | $0.31 | 988,112.0 | +0.84% |
| 2025-07-18 | $9.69 | $9.47 | $0.22 | 903,357.0 | -0.73% |
| 2025-07-17 | $9.64 | $9.44 | $0.20 | 770,118.0 | +1.48% |
| 2025-07-16 | $9.54 | $9.16 | $0.3794 | 1,041,205.0 | -1.15% |
| 2025-07-15 | $9.72 | $9.43 | $0.295 | 1,657,735.0 | +2.25% |
| 2025-07-14 | $9.47 | $9.30 | $0.17 | 782,948.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.88 | $7.04 | $1.84 | 10,462,746.0 | -17.95% |
| 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% |
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% |
0.91%
자본화:
|
볼륨(24시간):