Xintec (Taiwan) Price History
| 3374 Stock | TWD 210.00 1.50 0.71% |
If you're considering investing in Xintec Stock, it is important to understand the factors that can impact its price. As of today, the current price of Xintec stands at 210.00, as last reported on the 31st of January, with the highest price reaching 212.50 and the lowest price hitting 204.50 during the day. At this stage we consider Xintec Stock to be very steady. Xintec shows Sharpe Ratio of 0.0119, which attests that the company had a 0.0119 % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Xintec, which you can use to evaluate the volatility of the company. Please check out Xintec's Standard Deviation of 3.11, mean deviation of 2.24, and Market Risk Adjusted Performance of 0.1748 to validate if the risk estimate we provide is consistent with the expected return of 0.0382%.
Xintec Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Xintec |
Sharpe Ratio = 0.0119
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | 3374 |
Estimated Market Risk
| 3.22 actual daily | 28 72% of assets are more volatile |
Expected Return
| 0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Xintec is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Xintec by adding Xintec to a well-diversified portfolio.
Xintec Stock Price History Chart
There are several ways to analyze Xintec Stock price data. The simplest method is using a basic Xintec candlestick price chart, which shows Xintec price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Xintec Stock Price History Data
The price series of Xintec for the period between Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 47.5 with a coefficient of variation of 5.04. The prices are distributed with arithmetic mean of 206.23. The median price for the last 90 days is 206.0. The company had 1:1 stock split on 18th of July 2012. Xintec issued dividends on 2022-06-15.| Open | High | Low | Close | Volume | ||
01/31/2025 | 211.50 | 212.50 | 204.50 | 210.00 | ||
| 01/22/2025 | 211.50 | 212.50 | 204.50 | 210.00 | 8,587,000 | |
| 01/21/2025 | 214.00 | 216.50 | 208.00 | 210.00 | 8,051,688 | |
| 01/20/2025 | 220.00 | 221.50 | 212.50 | 214.00 | 13,008,293 | |
| 01/17/2025 | 232.50 | 236.50 | 218.50 | 220.50 | 30,439,115 | |
| 01/16/2025 | 217.50 | 232.50 | 214.50 | 232.50 | 22,486,068 | |
| 01/15/2025 | 210.00 | 223.00 | 210.00 | 211.50 | 16,191,039 | |
| 01/14/2025 | 206.50 | 213.00 | 206.50 | 210.00 | 4,401,000 | |
| 01/13/2025 | 215.00 | 216.50 | 201.50 | 206.50 | 10,400,031 | |
| 01/10/2025 | 204.00 | 219.00 | 202.50 | 216.00 | 11,482,899 | |
| 01/09/2025 | 209.50 | 212.00 | 202.00 | 202.00 | 7,603,814 | |
| 01/08/2025 | 204.00 | 207.00 | 203.00 | 207.00 | 2,595,998 | |
| 01/07/2025 | 202.00 | 207.00 | 202.00 | 206.00 | 5,376,118 | |
| 01/06/2025 | 195.50 | 203.00 | 195.00 | 202.50 | 3,498,079 | |
| 01/03/2025 | 193.50 | 195.00 | 191.00 | 193.50 | 1,482,993 | |
| 01/02/2025 | 198.00 | 198.00 | 192.00 | 192.00 | 2,077,000 | |
| 12/31/2024 | 194.50 | 198.00 | 191.50 | 198.00 | 1,518,669 | |
| 12/30/2024 | 202.00 | 204.00 | 194.00 | 194.50 | 4,635,684 | |
| 12/27/2024 | 204.00 | 205.50 | 201.00 | 201.00 | 1,194,454 | |
| 12/26/2024 | 205.00 | 205.00 | 202.00 | 203.00 | 1,220,773 | |
| 12/25/2024 | 204.50 | 206.50 | 202.00 | 203.50 | 1,620,622 | |
| 12/24/2024 | 212.50 | 214.50 | 203.00 | 203.00 | 6,251,608 | |
| 12/23/2024 | 207.50 | 209.00 | 205.00 | 207.50 | 2,045,071 | |
| 12/20/2024 | 208.50 | 213.00 | 204.00 | 204.00 | 5,177,878 | |
| 12/19/2024 | 200.50 | 209.00 | 200.50 | 208.50 | 3,272,109 | |
| 12/18/2024 | 203.50 | 207.00 | 199.50 | 206.00 | 2,697,921 | |
| 12/17/2024 | 203.00 | 207.00 | 201.50 | 204.00 | 2,993,714 | |
| 12/16/2024 | 202.00 | 209.00 | 200.00 | 200.00 | 5,389,962 | |
| 12/13/2024 | 200.00 | 202.00 | 198.00 | 199.00 | 2,039,582 | |
| 12/12/2024 | 209.50 | 211.00 | 200.50 | 200.50 | 8,276,072 | |
| 12/11/2024 | 195.50 | 203.00 | 195.50 | 202.50 | 1,951,153 | |
| 12/10/2024 | 203.00 | 204.50 | 199.50 | 200.00 | 1,376,132 | |
| 12/09/2024 | 206.50 | 211.50 | 203.00 | 204.00 | 4,467,000 | |
| 12/06/2024 | 205.00 | 206.50 | 200.50 | 203.00 | 2,182,913 | |
| 12/05/2024 | 206.50 | 208.00 | 202.50 | 205.00 | 5,958,623 | |
| 12/04/2024 | 196.00 | 204.50 | 195.50 | 204.50 | 4,444,683 | |
| 12/03/2024 | 197.50 | 200.00 | 194.00 | 195.50 | 5,028,032 | |
| 12/02/2024 | 192.50 | 194.50 | 191.00 | 192.50 | 2,609,953 | |
| 11/29/2024 | 182.50 | 193.50 | 181.00 | 191.00 | 4,673,429 | |
| 11/28/2024 | 190.00 | 190.00 | 180.50 | 185.00 | 7,176,028 | |
| 11/27/2024 | 194.00 | 195.00 | 189.50 | 190.00 | 2,776,113 | |
| 11/26/2024 | 198.00 | 198.00 | 193.00 | 193.00 | 2,644,704 | |
| 11/25/2024 | 207.00 | 207.00 | 196.00 | 196.50 | 7,149,274 | |
| 11/22/2024 | 197.00 | 206.00 | 196.50 | 201.50 | 7,799,019 | |
| 11/21/2024 | 190.50 | 198.00 | 190.00 | 194.00 | 4,095,000 | |
| 11/20/2024 | 199.00 | 201.50 | 191.00 | 192.50 | 7,854,587 | |
| 11/19/2024 | 190.00 | 201.50 | 187.00 | 198.50 | 6,889,000 | |
| 11/18/2024 | 207.00 | 207.00 | 188.50 | 190.00 | 11,547,125 | |
| 11/15/2024 | 212.50 | 215.50 | 208.00 | 208.50 | 3,160,418 | |
| 11/14/2024 | 211.50 | 213.50 | 210.50 | 211.00 | 2,533,036 | |
| 11/13/2024 | 213.50 | 216.50 | 211.00 | 211.50 | 3,407,977 | |
| 11/12/2024 | 224.50 | 225.00 | 215.00 | 215.00 | 6,534,379 | |
| 11/11/2024 | 230.00 | 233.00 | 226.00 | 228.00 | 6,374,993 | |
| 11/08/2024 | 228.00 | 242.50 | 228.00 | 229.50 | 25,411,883 | |
| 11/07/2024 | 213.00 | 231.00 | 212.00 | 229.00 | 10,153,939 | |
| 11/06/2024 | 217.50 | 219.00 | 210.50 | 210.50 | 3,152,604 | |
| 11/05/2024 | 212.50 | 221.50 | 212.50 | 215.50 | 5,065,040 | |
| 11/04/2024 | 209.50 | 213.00 | 207.00 | 211.50 | 1,627,506 | |
| 11/01/2024 | 205.00 | 209.50 | 205.00 | 209.50 | 3,455,860 | |
| 10/31/2024 | 213.50 | 213.50 | 213.50 | 213.50 | 1.00 | |
| 10/30/2024 | 210.50 | 216.00 | 207.00 | 213.50 | 3,611,114 |
About Xintec Stock history
Xintec investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Xintec is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Xintec will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Xintec stock prices may prove useful in developing a viable investing in Xintec
Xintec Stock Technical Analysis
Xintec technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamental Analysis Now
Fundamental AnalysisView fundamental data based on most recent published financial statements |
| All Next | Launch Module |
Xintec Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Xintec's price direction in advance. Along with the technical and fundamental analysis of Xintec Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Xintec to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.01) | |||
| Jensen Alpha | (0.04) | |||
| Total Risk Alpha | (0.42) | |||
| Treynor Ratio | 0.1648 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Xintec Stock Analysis
When running Xintec's price analysis, check to measure Xintec's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Xintec is operating at the current time. Most of Xintec's value examination focuses on studying past and present price action to predict the probability of Xintec's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Xintec's price. Additionally, you may evaluate how the addition of Xintec to your portfolios can decrease your overall portfolio volatility.