CHC Healthcare (Taiwan) Price History
| 4164 Stock | TWD 44.45 1.40 3.25% |
If you're considering investing in CHC Stock, it is important to understand the factors that can impact its price. As of today, the current price of CHC Healthcare stands at 44.45, as last reported on the 3rd of February, with the highest price reaching 45.00 and the lowest price hitting 42.90 during the day. At this stage we consider CHC Stock to be very steady. CHC Healthcare Group retains Efficiency (Sharpe Ratio) of 0.073, which signifies that the company had a 0.073 % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for CHC Healthcare, which you can use to evaluate the volatility of the firm. Please confirm CHC Healthcare's market risk adjusted performance of (0.33), and Variance of 2.13 to double-check if the risk estimate we provide is consistent with the expected return of 0.11%.
CHC Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
CHC |
Sharpe Ratio = 0.073
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | 4164 | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.48 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.11 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average CHC Healthcare is performing at about 5% of its full potential. 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 CHC Healthcare by adding it to a well-diversified portfolio.
CHC Healthcare Stock Price History Chart
There are several ways to analyze CHC Stock price data. The simplest method is using a basic CHC candlestick price chart, which shows CHC Healthcare 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.
CHC Stock Price History Data
The price series of CHC Healthcare for the period between Tue, Nov 5, 2024 and Mon, Feb 3, 2025 has a statistical range of 5.4 with a coefficient of variation of 3.05. The prices are distributed with arithmetic mean of 41.69. The median price for the last 90 days is 41.6. The company had 791:787 stock split on 1st of December 2015. CHC Healthcare Group issued dividends on 2022-07-13.| Open | High | Low | Close | Volume | ||
02/03/2025 | 43.05 | 45.00 | 42.90 | 44.45 | ||
| 01/22/2025 | 43.05 | 45.00 | 42.90 | 44.45 | 357,214 | |
| 01/21/2025 | 43.40 | 43.40 | 42.90 | 43.00 | 57,709 | |
| 01/20/2025 | 43.15 | 43.40 | 42.75 | 43.40 | 137,007 | |
| 01/17/2025 | 43.30 | 43.40 | 42.95 | 43.25 | 146,298 | |
| 01/16/2025 | 42.60 | 43.30 | 42.10 | 43.00 | 316,206 | |
| 01/15/2025 | 42.95 | 43.35 | 42.15 | 42.30 | 77,010 | |
| 01/14/2025 | 42.55 | 42.55 | 41.90 | 42.30 | 81,055 | |
| 01/13/2025 | 43.70 | 44.65 | 41.00 | 42.60 | 571,299 | |
| 01/10/2025 | 42.65 | 43.15 | 42.30 | 42.75 | 173,537 | |
| 01/09/2025 | 43.40 | 43.65 | 42.65 | 42.75 | 313,760 | |
| 01/08/2025 | 42.70 | 43.30 | 42.50 | 43.25 | 249,130 | |
| 01/07/2025 | 43.20 | 43.40 | 42.60 | 42.65 | 278,685 | |
| 01/06/2025 | 42.15 | 43.70 | 42.15 | 43.15 | 338,776 | |
| 01/03/2025 | 41.60 | 42.95 | 41.60 | 41.80 | 330,434 | |
| 01/02/2025 | 41.65 | 41.80 | 41.40 | 41.45 | 139,530 | |
| 12/31/2024 | 41.90 | 42.15 | 41.60 | 41.80 | 178,829 | |
| 12/30/2024 | 41.40 | 42.15 | 41.25 | 41.90 | 221,222 | |
| 12/27/2024 | 41.70 | 41.90 | 41.40 | 41.40 | 110,648 | |
| 12/26/2024 | 41.45 | 41.95 | 41.15 | 41.75 | 270,368 | |
| 12/25/2024 | 41.45 | 41.80 | 41.10 | 41.45 | 180,343 | |
| 12/24/2024 | 40.85 | 41.60 | 40.85 | 40.90 | 138,774 | |
| 12/23/2024 | 40.35 | 40.95 | 39.80 | 40.65 | 226,942 | |
| 12/20/2024 | 40.05 | 40.75 | 39.55 | 40.15 | 284,874 | |
| 12/19/2024 | 40.10 | 40.40 | 39.65 | 40.15 | 189,991 | |
| 12/18/2024 | 41.00 | 41.70 | 40.70 | 40.90 | 168,406 | |
| 12/17/2024 | 40.60 | 41.60 | 40.60 | 41.10 | 165,500 | |
| 12/16/2024 | 41.20 | 41.50 | 40.30 | 40.70 | 116,135 | |
| 12/13/2024 | 41.50 | 41.95 | 41.00 | 41.35 | 183,190 | |
| 12/12/2024 | 40.55 | 41.75 | 40.55 | 41.50 | 286,242 | |
| 12/11/2024 | 40.10 | 40.85 | 40.10 | 40.50 | 124,621 | |
| 12/10/2024 | 40.30 | 40.80 | 40.10 | 40.25 | 216,481 | |
| 12/09/2024 | 41.45 | 41.45 | 40.75 | 40.75 | 158,386 | |
| 12/06/2024 | 41.50 | 41.50 | 41.10 | 41.45 | 76,186 | |
| 12/05/2024 | 41.65 | 41.90 | 41.40 | 41.40 | 92,120 | |
| 12/04/2024 | 41.80 | 41.80 | 41.40 | 41.65 | 62,933 | |
| 12/03/2024 | 41.20 | 41.85 | 41.20 | 41.35 | 117,490 | |
| 12/02/2024 | 41.35 | 42.10 | 41.15 | 41.15 | 242,498 | |
| 11/29/2024 | 40.40 | 41.50 | 40.20 | 41.00 | 201,124 | |
| 11/28/2024 | 41.90 | 42.00 | 40.40 | 40.70 | 302,642 | |
| 11/27/2024 | 41.55 | 42.60 | 41.15 | 41.70 | 510,741 | |
| 11/26/2024 | 40.50 | 41.65 | 40.50 | 41.40 | 280,486 | |
| 11/25/2024 | 40.00 | 41.10 | 39.90 | 41.00 | 145,725 | |
| 11/22/2024 | 39.80 | 40.15 | 39.70 | 39.90 | 170,583 | |
| 11/21/2024 | 39.60 | 39.95 | 39.55 | 39.80 | 131,045 | |
| 11/20/2024 | 39.70 | 40.00 | 39.45 | 39.90 | 169,463 | |
| 11/19/2024 | 39.90 | 40.10 | 39.50 | 40.00 | 314,387 | |
| 11/18/2024 | 39.50 | 40.00 | 39.20 | 39.80 | 362,642 | |
| 11/15/2024 | 39.75 | 40.10 | 39.45 | 39.55 | 274,999 | |
| 11/14/2024 | 39.95 | 40.15 | 39.30 | 39.75 | 515,295 | |
| 11/13/2024 | 40.25 | 40.45 | 39.75 | 39.75 | 365,234 | |
| 11/12/2024 | 41.20 | 41.85 | 39.70 | 40.25 | 910,274 | |
| 11/11/2024 | 42.00 | 42.45 | 41.80 | 42.45 | 198,809 | |
| 11/08/2024 | 43.30 | 43.30 | 42.00 | 42.10 | 287,807 | |
| 11/07/2024 | 41.75 | 43.90 | 41.75 | 43.30 | 655,065 | |
| 11/06/2024 | 42.20 | 42.20 | 41.70 | 41.85 | 233,743 | |
| 11/05/2024 | 41.95 | 42.70 | 41.95 | 42.05 | 230,312 | |
| 11/04/2024 | 41.95 | 42.70 | 41.80 | 41.95 | 226,285 | |
| 11/01/2024 | 41.60 | 42.00 | 41.20 | 42.00 | 322,137 | |
| 10/31/2024 | 41.60 | 41.60 | 41.60 | 41.60 | 1.00 | |
| 10/30/2024 | 42.10 | 42.15 | 41.55 | 41.60 | 322,000 |
About CHC Healthcare Stock history
CHC Healthcare 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 CHC is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CHC Healthcare Group 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 CHC Healthcare stock prices may prove useful in developing a viable investing in CHC Healthcare
CHC Healthcare Group, through its subsidiaries, engages in the distribution, repair and maintenance, and lease of the medical equipment and related parts, consumables, and medicines in Taiwan, China, and internationally. The company was founded in 1977 and is headquartered in Taipei City, Taiwan. CHC HEALTHCARE is traded on Taiwan Stock Exchange in Taiwan.
CHC Healthcare Stock Technical Analysis
CHC Healthcare 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 Headlines Timeline Now
Headlines TimelineStay connected to all market stories and filter out noise. Drill down to analyze hype elasticity |
| All Next | Launch Module |
CHC Healthcare Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for CHC Healthcare's price direction in advance. Along with the technical and fundamental analysis of CHC Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CHC 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 | 0.0025 | |||
| Jensen Alpha | (0.02) | |||
| Total Risk Alpha | (0.13) | |||
| Treynor Ratio | (0.34) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for CHC Stock Analysis
When running CHC Healthcare's price analysis, check to measure CHC Healthcare'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 CHC Healthcare is operating at the current time. Most of CHC Healthcare's value examination focuses on studying past and present price action to predict the probability of CHC Healthcare's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CHC Healthcare's price. Additionally, you may evaluate how the addition of CHC Healthcare to your portfolios can decrease your overall portfolio volatility.