Alcor Micro (Taiwan) Price History
| 8054 Stock | TWD 111.50 2.00 1.76% |
If you're considering investing in Alcor Stock, it is important to understand the factors that can impact its price. As of today, the current price of Alcor Micro stands at 111.50, as last reported on the 4th of March, with the highest price reaching 114.00 and the lowest price hitting 109.00 during the day. Alcor Micro secures Sharpe Ratio (or Efficiency) of -0.0403, which signifies that the company had a -0.0403 % return per unit of standard deviation over the last 3 months. Alcor Micro exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Alcor Micro's mean deviation of 2.44, and Risk Adjusted Performance of (0.02) to double-check the risk estimate we provide.
Alcor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Alcor |
Sharpe Ratio = -0.0403
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | 8054 |
Estimated Market Risk
| 3.46 actual daily | 30 70% of assets are more volatile |
Expected Return
| -0.14 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.04 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Alcor Micro 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 Alcor Micro by adding Alcor Micro to a well-diversified portfolio.
Alcor Micro Stock Price History Chart
There are several ways to analyze Alcor Stock price data. The simplest method is using a basic Alcor candlestick price chart, which shows Alcor Micro 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 Price | December 25, 2024 | 148.5 |
| Lowest Price | February 3, 2025 | 107.5 |
Alcor Micro March 4, 2025 Stock Price Synopsis
Various analyses of Alcor Micro's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Alcor Stock. It can be used to describe the percentage change in the price of Alcor Micro from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Alcor Stock.| Alcor Micro Price Rate Of Daily Change | 0.98 | |
| Alcor Micro Price Daily Balance Of Power | (0.40) | |
| Alcor Micro Price Action Indicator | (1.00) |
Alcor Micro March 4, 2025 Stock Price Analysis
Alcor Stock Price History Data
The price series of Alcor Micro for the period between Wed, Dec 4, 2024 and Tue, Mar 4, 2025 has a statistical range of 41.0 with a coefficient of variation of 8.59. The prices are distributed with arithmetic mean of 126.22. The median price for the last 90 days is 122.02. The company had 109:100 stock split on 22nd of August 2008. Alcor Micro issued dividends on 2022-06-21.| Open | High | Low | Close | Volume | ||
03/04/2025 | 110.50 | 114.00 | 109.00 | 111.50 | ||
| 03/03/2025 | 110.50 | 114.00 | 109.00 | 111.50 | 1,177,989 | |
| 02/27/2025 | 116.00 | 118.00 | 112.50 | 113.50 | 762,298 | |
| 02/26/2025 | 116.50 | 117.50 | 115.00 | 115.00 | 603,931 | |
| 02/25/2025 | 120.50 | 120.50 | 116.50 | 116.50 | 831,125 | |
| 02/24/2025 | 119.07 | 120.06 | 117.10 | 119.56 | 444,206 | |
| 02/21/2025 | 119.56 | 120.06 | 118.58 | 119.07 | 637,377 | |
| 02/20/2025 | 124.48 | 124.98 | 119.07 | 119.07 | 1,564,806 | |
| 02/19/2025 | 125.96 | 125.96 | 122.02 | 122.02 | 1,285,933 | |
| 02/18/2025 | 124.00 | 131.50 | 124.00 | 127.00 | 2,949,528 | |
| 02/17/2025 | 124.00 | 125.50 | 123.50 | 124.50 | 716,181 | |
| 02/14/2025 | 124.00 | 127.50 | 123.50 | 123.50 | 1,775,871 | |
| 02/13/2025 | 123.50 | 125.00 | 122.50 | 125.00 | 1,111,447 | |
| 02/12/2025 | 121.00 | 126.50 | 120.50 | 124.50 | 2,788,260 | |
| 02/11/2025 | 120.00 | 122.00 | 118.00 | 119.00 | 1,030,198 | |
| 02/10/2025 | 121.50 | 122.00 | 119.00 | 120.50 | 917,552 | |
| 02/07/2025 | 119.50 | 123.00 | 119.00 | 123.00 | 1,810,185 | |
| 02/06/2025 | 122.00 | 125.00 | 121.00 | 121.00 | 1,807,033 | |
| 02/05/2025 | 123.50 | 126.00 | 121.00 | 124.00 | 6,950,830 | |
| 02/04/2025 | 112.50 | 118.00 | 112.50 | 118.00 | 3,025,001 | |
| 02/03/2025 | 110.00 | 110.00 | 105.50 | 107.50 | 1,163,167 | |
| 01/22/2025 | 115.00 | 116.50 | 115.00 | 115.00 | 584,000 | |
| 01/21/2025 | 115.50 | 116.50 | 114.50 | 115.50 | 589,000 | |
| 01/20/2025 | 114.50 | 115.50 | 114.00 | 115.50 | 534,000 | |
| 01/17/2025 | 116.50 | 116.50 | 114.00 | 114.00 | 623,000 | |
| 01/16/2025 | 117.00 | 118.50 | 116.00 | 116.50 | 1,092,000 | |
| 01/15/2025 | 117.00 | 118.00 | 114.00 | 114.50 | 900,000 | |
| 01/14/2025 | 115.00 | 117.00 | 114.00 | 117.00 | 1,271,000 | |
| 01/13/2025 | 118.00 | 120.00 | 113.50 | 114.00 | 2,303,000 | |
| 01/10/2025 | 121.50 | 124.00 | 120.00 | 120.00 | 1,283,000 | |
| 01/09/2025 | 126.00 | 128.00 | 121.50 | 122.00 | 2,094,000 | |
| 01/08/2025 | 130.00 | 130.50 | 125.00 | 126.00 | 4,448,000 | |
| 01/07/2025 | 136.00 | 137.50 | 132.50 | 133.50 | 1,529,000 | |
| 01/06/2025 | 138.50 | 139.00 | 135.00 | 135.00 | 1,568,000 | |
| 01/03/2025 | 137.00 | 138.00 | 134.00 | 137.00 | 1,849,000 | |
| 01/02/2025 | 138.00 | 138.00 | 134.00 | 134.50 | 1,717,000 | |
| 12/31/2024 | 138.00 | 141.00 | 137.50 | 137.50 | 2,057,000 | |
| 12/30/2024 | 143.00 | 143.50 | 136.50 | 138.50 | 3,926,000 | |
| 12/27/2024 | 145.50 | 153.00 | 141.00 | 141.50 | 12,664,000 | |
| 12/26/2024 | 149.50 | 150.00 | 144.50 | 144.50 | 4,825,000 | |
| 12/25/2024 | 147.00 | 149.50 | 146.00 | 148.50 | 5,497,000 | |
| 12/24/2024 | 148.50 | 151.00 | 143.50 | 145.50 | 18,207,000 | |
| 12/23/2024 | 137.50 | 147.50 | 137.50 | 147.50 | 9,691,000 | |
| 12/20/2024 | 140.00 | 142.00 | 134.00 | 134.50 | 3,609,000 | |
| 12/19/2024 | 141.00 | 142.00 | 138.00 | 141.00 | 3,357,000 | |
| 12/18/2024 | 144.00 | 144.50 | 141.50 | 143.50 | 4,094,000 | |
| 12/17/2024 | 141.50 | 147.00 | 139.50 | 146.50 | 12,772,000 | |
| 12/16/2024 | 139.00 | 147.00 | 139.00 | 141.50 | 15,205,000 | |
| 12/13/2024 | 141.00 | 145.00 | 137.50 | 137.50 | 7,824,000 | |
| 12/12/2024 | 145.50 | 147.50 | 140.00 | 141.00 | 8,073,000 | |
| 12/11/2024 | 146.50 | 151.50 | 142.50 | 144.50 | 35,644,000 | |
| 12/10/2024 | 136.50 | 149.50 | 133.50 | 144.00 | 37,034,000 | |
| 12/09/2024 | 132.00 | 136.00 | 131.00 | 136.00 | 9,877,000 | |
| 12/06/2024 | 121.00 | 126.50 | 121.00 | 124.00 | 3,859,000 | |
| 12/05/2024 | 125.00 | 125.00 | 121.50 | 121.50 | 846,000 | |
| 12/04/2024 | 122.00 | 126.00 | 122.00 | 124.50 | 1,502,000 | |
| 12/03/2024 | 121.00 | 122.50 | 121.00 | 122.00 | 689,000 | |
| 12/02/2024 | 119.50 | 122.50 | 118.50 | 121.00 | 1,470,000 | |
| 11/29/2024 | 115.00 | 119.00 | 114.50 | 118.00 | 830,000 | |
| 11/28/2024 | 116.50 | 116.50 | 112.50 | 115.50 | 1,711,000 | |
| 11/27/2024 | 122.00 | 122.50 | 116.50 | 116.50 | 789,000 |
About Alcor Micro Stock history
Alcor Micro 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 Alcor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Alcor Micro 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 Alcor Micro stock prices may prove useful in developing a viable investing in Alcor Micro
Alcor Micro Stock Technical Analysis
Alcor Micro 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 Funds Screener Now
Funds ScreenerFind actively-traded funds from around the world traded on over 30 global exchanges |
| All Next | Launch Module |
Alcor Micro Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Alcor Micro's price direction in advance. Along with the technical and fundamental analysis of Alcor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Alcor 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 | (0.02) | |||
| Jensen Alpha | (0.14) | |||
| Total Risk Alpha | 0.2628 | |||
| Treynor Ratio | 0.3397 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Alcor Stock Analysis
When running Alcor Micro's price analysis, check to measure Alcor Micro'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 Alcor Micro is operating at the current time. Most of Alcor Micro's value examination focuses on studying past and present price action to predict the probability of Alcor Micro's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Alcor Micro's price. Additionally, you may evaluate how the addition of Alcor Micro to your portfolios can decrease your overall portfolio volatility.