Kinko Optical (Taiwan) Price History
| 6209 Stock | TWD 26.60 0.25 0.93% |
If you're considering investing in Kinko Stock, it is important to understand the factors that can impact its price. As of today, the current price of Kinko Optical stands at 26.60, as last reported on the 3rd of February, with the highest price reaching 26.85 and the lowest price hitting 26.30 during the day. At this stage we consider Kinko Stock to be not too volatile. Kinko Optical has Sharpe Ratio of 0.0503, which conveys that the firm had a 0.0503 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Kinko Optical, which you can use to evaluate the volatility of the firm. Please verify Kinko Optical's Risk Adjusted Performance of 0.0268, downside deviation of 2.14, and Mean Deviation of 1.83 to check out if the risk estimate we provide is consistent with the expected return of 0.15%.
Kinko Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Kinko |
Sharpe Ratio = 0.0503
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | 6209 | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.89 actual daily | 25 75% of assets are more volatile |
Expected Return
| 0.15 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average Kinko Optical is performing at about 3% 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 Kinko Optical by adding it to a well-diversified portfolio.
Kinko Optical Stock Price History Chart
There are several ways to analyze Kinko Stock price data. The simplest method is using a basic Kinko candlestick price chart, which shows Kinko Optical 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.
Kinko Stock Price History Data
The price series of Kinko Optical for the period between Tue, Nov 5, 2024 and Mon, Feb 3, 2025 has a statistical range of 6.05 with a coefficient of variation of 5.82. The prices are distributed with arithmetic mean of 26.13. The median price for the last 90 days is 25.4. The company had 101:100 stock split on 29th of July 2008. Kinko Optical issued dividends on 2022-08-03.| Open | High | Low | Close | Volume | ||
02/03/2025 | 26.85 | 26.85 | 26.30 | 26.60 | ||
| 01/22/2025 | 26.85 | 26.85 | 26.30 | 26.60 | 332,516 | |
| 01/21/2025 | 27.15 | 27.20 | 26.65 | 26.65 | 279,455 | |
| 01/20/2025 | 26.80 | 27.15 | 26.45 | 26.95 | 415,577 | |
| 01/17/2025 | 27.20 | 27.20 | 26.50 | 26.50 | 537,239 | |
| 01/16/2025 | 27.60 | 27.85 | 27.00 | 27.00 | 1,017,307 | |
| 01/15/2025 | 26.20 | 27.20 | 26.20 | 27.10 | 1,062,883 | |
| 01/14/2025 | 26.50 | 26.55 | 25.85 | 26.30 | 736,825 | |
| 01/13/2025 | 27.00 | 27.15 | 25.90 | 26.35 | 1,437,780 | |
| 01/10/2025 | 26.60 | 28.30 | 26.60 | 27.15 | 2,633,369 | |
| 01/09/2025 | 28.20 | 28.20 | 26.60 | 26.60 | 1,989,481 | |
| 01/08/2025 | 27.60 | 28.20 | 27.45 | 28.20 | 1,403,327 | |
| 01/07/2025 | 28.00 | 28.15 | 27.35 | 27.55 | 1,714,973 | |
| 01/06/2025 | 27.90 | 28.25 | 27.00 | 27.90 | 1,865,287 | |
| 01/03/2025 | 28.25 | 28.65 | 27.30 | 27.30 | 2,392,174 | |
| 01/02/2025 | 29.60 | 29.65 | 28.45 | 28.45 | 3,352,154 | |
| 12/31/2024 | 28.60 | 30.15 | 28.60 | 29.65 | 5,887,879 | |
| 12/30/2024 | 29.50 | 29.90 | 28.60 | 28.60 | 2,939,589 | |
| 12/27/2024 | 29.95 | 30.10 | 29.00 | 29.45 | 5,620,987 | |
| 12/26/2024 | 30.40 | 32.50 | 30.05 | 30.10 | 27,657,760 | |
| 12/25/2024 | 27.40 | 29.95 | 27.30 | 29.95 | 11,903,833 | |
| 12/24/2024 | 27.90 | 28.40 | 27.20 | 27.25 | 2,966,943 | |
| 12/23/2024 | 28.25 | 28.45 | 27.60 | 27.80 | 4,043,729 | |
| 12/20/2024 | 29.00 | 29.25 | 28.10 | 28.25 | 8,281,961 | |
| 12/19/2024 | 27.80 | 30.50 | 27.30 | 29.30 | 31,419,484 | |
| 12/18/2024 | 25.05 | 27.80 | 25.05 | 27.80 | 7,242,725 | |
| 12/17/2024 | 24.20 | 26.00 | 24.10 | 25.30 | 1,207,398 | |
| 12/16/2024 | 25.20 | 25.60 | 24.05 | 24.05 | 664,946 | |
| 12/13/2024 | 25.00 | 25.45 | 24.55 | 25.20 | 298,700 | |
| 12/12/2024 | 25.40 | 25.70 | 25.20 | 25.20 | 183,019 | |
| 12/11/2024 | 25.65 | 25.85 | 25.35 | 25.35 | 262,862 | |
| 12/10/2024 | 25.60 | 25.80 | 25.35 | 25.40 | 189,326 | |
| 12/09/2024 | 25.20 | 25.80 | 25.20 | 25.55 | 533,040 | |
| 12/06/2024 | 25.10 | 25.30 | 25.00 | 25.20 | 144,984 | |
| 12/05/2024 | 25.35 | 25.40 | 25.00 | 25.10 | 159,287 | |
| 12/04/2024 | 25.10 | 25.25 | 24.70 | 25.20 | 260,718 | |
| 12/03/2024 | 24.95 | 25.05 | 24.75 | 24.90 | 119,595 | |
| 12/02/2024 | 24.60 | 24.90 | 24.60 | 24.80 | 115,425 | |
| 11/29/2024 | 24.05 | 25.00 | 24.00 | 24.45 | 185,071 | |
| 11/28/2024 | 24.40 | 24.55 | 23.90 | 24.25 | 378,452 | |
| 11/27/2024 | 24.90 | 25.25 | 24.50 | 24.50 | 287,004 | |
| 11/26/2024 | 25.20 | 25.35 | 25.15 | 25.20 | 113,048 | |
| 11/25/2024 | 24.90 | 25.40 | 24.90 | 25.30 | 263,075 | |
| 11/22/2024 | 25.10 | 25.30 | 24.85 | 24.85 | 192,549 | |
| 11/21/2024 | 25.35 | 25.40 | 24.85 | 24.95 | 542,042 | |
| 11/20/2024 | 25.00 | 25.85 | 25.00 | 25.30 | 541,650 | |
| 11/19/2024 | 24.60 | 25.10 | 24.60 | 25.10 | 243,423 | |
| 11/18/2024 | 24.85 | 25.00 | 24.15 | 24.55 | 454,521 | |
| 11/15/2024 | 25.00 | 25.25 | 24.80 | 24.85 | 275,222 | |
| 11/14/2024 | 25.15 | 25.30 | 24.80 | 24.80 | 196,462 | |
| 11/13/2024 | 25.20 | 25.45 | 25.05 | 25.05 | 277,692 | |
| 11/12/2024 | 25.35 | 25.35 | 24.85 | 25.15 | 243,103 | |
| 11/11/2024 | 25.05 | 25.45 | 25.00 | 25.40 | 151,299 | |
| 11/08/2024 | 25.80 | 25.80 | 25.05 | 25.05 | 170,494 | |
| 11/07/2024 | 25.05 | 25.60 | 25.05 | 25.60 | 248,380 | |
| 11/06/2024 | 25.20 | 25.20 | 24.95 | 24.95 | 175,105 | |
| 11/05/2024 | 25.00 | 25.30 | 25.00 | 25.05 | 122,064 | |
| 11/04/2024 | 25.40 | 25.40 | 25.00 | 25.00 | 156,332 | |
| 11/01/2024 | 24.85 | 25.50 | 24.50 | 25.40 | 198,188 | |
| 10/31/2024 | 25.10 | 25.10 | 25.10 | 25.10 | 1.00 | |
| 10/30/2024 | 25.20 | 25.20 | 24.95 | 25.10 | 148,733 |
About Kinko Optical Stock history
Kinko Optical 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 Kinko is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Kinko Optical 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 Kinko Optical stock prices may prove useful in developing a viable investing in Kinko Optical
Kinko Optical Co., Ltd. designs, develops, produces, and sells optical components and optical lens worldwide. The company was founded in 1980 and is headquartered in Taichung, Taiwan. KINKO OPTICAL operates under Electronic Components classification in Taiwan and is traded on Taiwan Stock Exchange.
Kinko Optical Stock Technical Analysis
Kinko Optical 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 Portfolio Volatility Now
Portfolio VolatilityCheck portfolio volatility and analyze historical return density to properly model market risk |
| All Next | Launch Module |
Kinko Optical Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Kinko Optical's price direction in advance. Along with the technical and fundamental analysis of Kinko Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kinko 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 | 0.0268 | |||
| Jensen Alpha | 0.0482 | |||
| Total Risk Alpha | (0.17) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | 0.6184 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Kinko Stock Analysis
When running Kinko Optical's price analysis, check to measure Kinko Optical'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 Kinko Optical is operating at the current time. Most of Kinko Optical's value examination focuses on studying past and present price action to predict the probability of Kinko Optical's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Kinko Optical's price. Additionally, you may evaluate how the addition of Kinko Optical to your portfolios can decrease your overall portfolio volatility.