Xintec (Taiwan) Price History

3374 Stock  TWD 204.00  4.00  2.00%   
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 204.00, as last reported on the 18th of December 2024, with the highest price reaching 207.00 and the lowest price hitting 201.50 during the day. Xintec shows Sharpe Ratio of -0.0618, which attests that the company had a -0.0618% return per unit of risk over the last 3 months. Xintec exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Xintec's Standard Deviation of 2.84, mean deviation of 2.03, and Market Risk Adjusted Performance of (0.15) to validate the risk estimate we provide.
  
Xintec Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0618

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns3374

Estimated Market Risk

 2.86
  actual daily
25
75% of assets are more volatile

Expected Return

 -0.18
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  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.
Highest PriceOctober 17, 2024234.5
Lowest PriceNovember 28, 2024185.0

Xintec December 18, 2024 Stock Price Synopsis

Various analyses of Xintec's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Xintec Stock. It can be used to describe the percentage change in the price of Xintec from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Xintec Stock.
Xintec Price Rate Of Daily Change 1.02 
Xintec Price Daily Balance Of Power 0.73 
Xintec Price Action Indicator 1.75 

Xintec December 18, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Xintec Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Xintec intraday prices and daily technical indicators to check the level of noise trading in Xintec Stock and then apply it to test your longer-term investment strategies against Xintec.

Xintec Stock Price History Data

The price series of Xintec for the period between Thu, Sep 19, 2024 and Wed, Dec 18, 2024 has a statistical range of 56.0 with a coefficient of variation of 6.49. The prices are distributed with arithmetic mean of 212.42. The median price for the last 90 days is 211.5. The company had 1:1 stock split on 18th of July 2012. Xintec issued dividends on 2022-06-15.
OpenHighLowCloseVolume
12/18/2024
 203.00  207.00  201.50  204.00 
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 
10/29/2024 210.50  212.00  206.50  208.50  2,825,074 
10/28/2024 218.50  218.50  208.00  209.50  3,825,112 
10/25/2024 217.00  217.00  213.00  216.00  1,825,344 
10/24/2024 224.00  225.00  213.00  214.50  5,022,999 
10/23/2024 227.00  229.50  224.00  224.00  2,350,361 
10/22/2024 229.50  232.00  227.00  227.00  2,757,000 
10/21/2024 229.00  235.00  227.00  230.50  5,120,082 
10/18/2024 242.00  246.00  226.50  226.50  16,910,797 
10/17/2024 225.00  237.50  221.50  234.50  9,880,000 
10/16/2024 222.50  225.50  221.50  223.50  2,935,679 
10/15/2024 226.00  228.00  224.00  225.50  4,703,000 
10/14/2024 224.00  227.50  220.50  225.50  4,777,197 
10/11/2024 223.00  226.00  219.50  224.00  5,077,937 
10/09/2024 228.50  230.00  221.50  224.00  8,511,760 
10/08/2024 219.50  226.00  217.00  226.00  7,151,865 
10/07/2024 221.50  223.50  215.50  222.00  11,982,237 
10/04/2024 212.00  221.50  204.50  218.00  13,629,118 
10/03/2024 208.00  208.00  208.00  208.00  1.00 
10/02/2024 208.00  208.00  208.00  208.00  1.00 
10/01/2024 207.50  210.00  204.00  208.00  5,001,605 
09/30/2024 206.50  210.00  204.50  205.50  6,138,068 
09/27/2024 214.50  218.00  211.50  211.50  5,543,643 
09/26/2024 218.00  220.50  213.00  213.00  5,434,272 
09/25/2024 215.50  220.50  212.50  215.00  12,544,069 
09/24/2024 226.00  229.00  208.00  210.00  19,204,587 

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.
A focus of Xintec technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Xintec trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Holdings Now

   

Portfolio Holdings

Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
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.

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.