Phison Electronics (Taiwan) Price History
| 8299 Stock | TWD 466.00 2.50 0.53% |
If you're considering investing in Phison Stock, it is important to understand the factors that can impact its price. As of today, the current price of Phison Electronics stands at 466.00, as last reported on the 14th of December 2024, with the highest price reaching 482.00 and the lowest price hitting 462.00 during the day. Phison Electronics maintains Sharpe Ratio (i.e., Efficiency) of -0.0236, which implies the firm had a -0.0236% return per unit of risk over the last 3 months. Phison Electronics exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Phison Electronics' Risk Adjusted Performance of (0.01), coefficient of variation of (5,950), and Variance of 4.63 to confirm the risk estimate we provide.
Phison Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Phison |
Sharpe Ratio = -0.0236
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | 8299 |
Estimated Market Risk
| 2.07 actual daily | 18 82% of assets are more volatile |
Expected Return
| -0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.02 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Phison Electronics 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 Phison Electronics by adding Phison Electronics to a well-diversified portfolio.
Phison Electronics Stock Price History Chart
There are several ways to analyze Phison Stock price data. The simplest method is using a basic Phison candlestick price chart, which shows Phison Electronics 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 | September 26, 2024 | 513.0 |
| Lowest Price | November 14, 2024 | 404.0 |
Phison Electronics December 14, 2024 Stock Price Synopsis
Various analyses of Phison Electronics' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Phison Stock. It can be used to describe the percentage change in the price of Phison Electronics from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Phison Stock.| Phison Electronics Price Action Indicator | (7.25) | |
| Phison Electronics Price Daily Balance Of Power | (0.12) | |
| Phison Electronics Price Rate Of Daily Change | 0.99 | |
| Phison Electronics Accumulation Distribution | 175,440 |
Phison Electronics December 14, 2024 Stock Price Analysis
Phison Stock Price History Data
The price series of Phison Electronics for the period between Sun, Sep 15, 2024 and Sat, Dec 14, 2024 has a statistical range of 109.0 with a coefficient of variation of 4.9. The prices are distributed with arithmetic mean of 470.47. The median price for the last 90 days is 473.5. The company had 1:1 stock split on 2nd of July 2009. Phison Electronics issued dividends on 2022-12-13.| Open | High | Low | Close | Volume | ||
| 12/13/2024 | 464.00 | 482.00 | 462.00 | 466.00 | 4,228,110 | |
| 12/12/2024 | 452.00 | 469.50 | 451.50 | 468.50 | 2,818,053 | |
| 12/11/2024 | 452.50 | 457.50 | 448.00 | 448.00 | 951,591 | |
| 12/10/2024 | 456.00 | 462.50 | 452.50 | 452.50 | 959,314 | |
| 12/09/2024 | 446.00 | 456.00 | 446.00 | 453.50 | 981,000 | |
| 12/06/2024 | 450.50 | 457.50 | 446.00 | 446.00 | 1,499,164 | |
| 12/05/2024 | 456.50 | 458.00 | 450.00 | 450.00 | 1,316,582 | |
| 12/04/2024 | 469.00 | 469.50 | 452.00 | 452.00 | 2,591,380 | |
| 12/03/2024 | 488.00 | 489.00 | 465.50 | 465.50 | 2,597,739 | |
| 12/02/2024 | 462.00 | 475.50 | 457.00 | 468.00 | 2,929,306 | |
| 11/29/2024 | 449.50 | 466.50 | 446.00 | 461.50 | 1,904,732 | |
| 11/28/2024 | 454.50 | 454.50 | 439.00 | 449.50 | 1,625,009 | |
| 11/27/2024 | 453.00 | 457.50 | 446.50 | 454.50 | 1,313,425 | |
| 11/26/2024 | 457.50 | 459.00 | 452.50 | 454.00 | 1,128,246 | |
| 11/25/2024 | 467.00 | 469.00 | 458.00 | 460.50 | 2,624,861 | |
| 11/22/2024 | 460.00 | 471.00 | 455.50 | 471.00 | 4,181,784 | |
| 11/21/2024 | 441.00 | 464.00 | 441.00 | 464.00 | 3,314,000 | |
| 11/20/2024 | 435.50 | 446.50 | 428.00 | 446.50 | 3,450,993 | |
| 11/19/2024 | 431.00 | 437.50 | 420.50 | 435.50 | 4,063,223 | |
| 11/18/2024 | 418.00 | 433.00 | 417.00 | 432.00 | 2,754,064 | |
| 11/15/2024 | 407.50 | 422.50 | 407.00 | 418.00 | 2,140,204 | |
| 11/14/2024 | 416.00 | 418.00 | 403.00 | 404.00 | 3,523,882 | |
| 11/13/2024 | 420.00 | 423.50 | 415.00 | 415.50 | 2,950,353 | |
| 11/12/2024 | 433.50 | 433.50 | 419.00 | 419.00 | 3,784,249 | |
| 11/11/2024 | 430.50 | 439.00 | 429.00 | 438.50 | 4,070,183 | |
| 11/08/2024 | 474.50 | 475.50 | 465.00 | 466.00 | 1,720,537 | |
| 11/07/2024 | 476.50 | 476.50 | 470.00 | 473.50 | 1,192,000 | |
| 11/06/2024 | 464.00 | 474.50 | 464.00 | 473.50 | 942,198 | |
| 11/05/2024 | 465.50 | 469.50 | 462.00 | 462.00 | 1,057,785 | |
| 11/04/2024 | 471.00 | 472.00 | 466.50 | 466.50 | 743,979 | |
| 11/01/2024 | 463.00 | 475.00 | 460.00 | 474.00 | 1,067,816 | |
| 10/31/2024 | 471.50 | 471.50 | 471.50 | 471.50 | 1.00 | |
| 10/30/2024 | 476.50 | 476.50 | 470.50 | 471.50 | 645,681 | |
| 10/29/2024 | 479.00 | 479.00 | 465.00 | 468.00 | 1,788,053 | |
| 10/28/2024 | 489.00 | 489.00 | 477.00 | 479.00 | 837,826 | |
| 10/25/2024 | 488.50 | 488.50 | 483.50 | 487.00 | 587,621 | |
| 10/24/2024 | 497.00 | 499.50 | 483.00 | 483.00 | 2,338,960 | |
| 10/23/2024 | 489.00 | 508.00 | 488.00 | 502.00 | 2,335,569 | |
| 10/22/2024 | 486.00 | 491.50 | 483.50 | 487.00 | 966,000 | |
| 10/21/2024 | 478.00 | 488.00 | 476.50 | 488.00 | 1,052,427 | |
| 10/18/2024 | 485.00 | 485.50 | 474.00 | 474.00 | 991,275 | |
| 10/17/2024 | 480.50 | 483.50 | 478.50 | 481.00 | 740,000 | |
| 10/16/2024 | 471.50 | 478.50 | 470.50 | 476.00 | 870,708 | |
| 10/15/2024 | 480.00 | 487.00 | 479.00 | 479.50 | 1,307,024 | |
| 10/14/2024 | 482.50 | 484.50 | 471.00 | 473.00 | 1,881,394 | |
| 10/11/2024 | 486.50 | 486.50 | 480.00 | 482.00 | 1,585,009 | |
| 10/09/2024 | 489.50 | 500.00 | 489.50 | 491.50 | 1,368,025 | |
| 10/08/2024 | 487.00 | 489.00 | 483.50 | 489.00 | 940,000 | |
| 10/07/2024 | 480.50 | 489.00 | 479.00 | 489.00 | 1,102,135 | |
| 10/04/2024 | 482.50 | 488.50 | 476.50 | 477.50 | 1,889,546 | |
| 10/03/2024 | 484.50 | 484.50 | 484.50 | 484.50 | 1.00 | |
| 10/02/2024 | 484.50 | 484.50 | 484.50 | 484.50 | 1.00 | |
| 10/01/2024 | 494.00 | 495.00 | 482.00 | 484.50 | 1,556,723 | |
| 09/30/2024 | 498.00 | 500.00 | 494.00 | 494.00 | 1,210,708 | |
| 09/27/2024 | 521.00 | 521.00 | 507.00 | 507.00 | 1,118,633 | |
| 09/26/2024 | 523.00 | 525.00 | 512.00 | 513.00 | 2,505,986 | |
| 09/25/2024 | 499.00 | 507.00 | 499.00 | 503.00 | 1,678,426 | |
| 09/24/2024 | 493.50 | 499.00 | 492.00 | 496.50 | 1,070,519 | |
| 09/23/2024 | 490.50 | 500.00 | 490.00 | 496.00 | 2,212,253 | |
| 09/20/2024 | 492.50 | 497.00 | 486.00 | 486.00 | 1,164,860 | |
| 09/19/2024 | 480.00 | 488.00 | 476.50 | 487.00 | 1,659,621 |
About Phison Electronics Stock history
Phison Electronics 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 Phison is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Phison Electronics 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 Phison Electronics stock prices may prove useful in developing a viable investing in Phison Electronics
Phison Electronics Corp. designs, produces, and sells flash memory controllers and peripheral system applications in Asia, the United States, Europe, Australia, and internationally. Phison Electronics Corp. was founded in 2000 and is based in Hsinchu County, Taiwan. PHISON ELECTRONICS is traded on Taiwan OTC Exchange in Taiwan.
Phison Electronics Stock Technical Analysis
Phison Electronics 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 Idea Breakdown Now
Idea BreakdownAnalyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes |
| All Next | Launch Module |
Phison Electronics Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Phison Electronics' price direction in advance. Along with the technical and fundamental analysis of Phison Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Phison 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 | (0.03) | |||
| Total Risk Alpha | (0.31) | |||
| Treynor Ratio | 0.2226 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Phison Stock Analysis
When running Phison Electronics' price analysis, check to measure Phison Electronics' 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 Phison Electronics is operating at the current time. Most of Phison Electronics' value examination focuses on studying past and present price action to predict the probability of Phison Electronics' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Phison Electronics' price. Additionally, you may evaluate how the addition of Phison Electronics to your portfolios can decrease your overall portfolio volatility.