Jmicron Technology (Taiwan) Price History
| 4925 Stock | TWD 63.60 1.60 2.58% |
If you're considering investing in Jmicron Stock, it is important to understand the factors that can impact its price. As of today, the current price of Jmicron Technology stands at 63.60, as last reported on the 5th of May, with the highest price reaching 64.00 and the lowest price hitting 62.00 during the day. We have found eight technical indicators for Jmicron Technology, which you can use to evaluate the volatility of the firm. Please check out Jmicron Technology's Day Typical Price of 63.2, accumulation distribution of 0.0313, and Daily Balance Of Power of 0.8 to validate if the risk estimate we provide is consistent with the expected return of 0.0%.
Jmicron Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Jmicron |
Sharpe Ratio = 0.0
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| 4925 |
Based on monthly moving average Jmicron Technology 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 Jmicron Technology by adding Jmicron Technology to a well-diversified portfolio.
Jmicron Technology Stock Price History Chart
There are several ways to analyze Jmicron Stock price data. The simplest method is using a basic Jmicron candlestick price chart, which shows Jmicron Technology 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.
Jmicron Stock Price History Data
| Open | High | Low | Close | Volume | ||
05/05/2024 | 62.00 | 64.00 | 62.00 | 63.60 | ||
| 04/23/2024 | 62.00 | 64.00 | 62.00 | 63.60 | 20,325 | |
| 04/22/2024 | 64.20 | 64.40 | 62.30 | 62.50 | 69,475 | |
| 04/19/2024 | 65.10 | 65.20 | 62.70 | 65.00 | 118,650 | |
| 04/18/2024 | 65.00 | 66.20 | 65.00 | 66.00 | 42,549 | |
| 04/17/2024 | 65.30 | 66.20 | 65.30 | 65.40 | 78,913 | |
| 04/16/2024 | 67.20 | 67.30 | 65.30 | 65.30 | 117,340 | |
| 04/15/2024 | 68.20 | 68.70 | 65.30 | 68.00 | 96,799 | |
| 04/12/2024 | 69.10 | 70.30 | 68.00 | 70.30 | 84,152 | |
| 04/11/2024 | 68.60 | 70.30 | 68.30 | 68.30 | 38,355 | |
| 04/10/2024 | 70.80 | 70.80 | 68.70 | 70.10 | 64,179 | |
| 04/09/2024 | 70.30 | 70.80 | 69.70 | 70.80 | 75,271 | |
| 04/08/2024 | 69.70 | 69.80 | 68.70 | 69.70 | 26,101 | |
| 04/03/2024 | 69.20 | 70.20 | 68.50 | 69.70 | 47,954 | |
| 04/02/2024 | 70.20 | 71.10 | 69.70 | 70.30 | 142,847 | |
| 04/01/2024 | 67.70 | 70.50 | 64.60 | 69.80 | 220,922 | |
| 03/29/2024 | 67.90 | 69.40 | 67.60 | 67.70 | 85,994 | |
| 03/28/2024 | 69.80 | 70.10 | 67.70 | 68.10 | 148,900 | |
| 03/27/2024 | 69.50 | 70.00 | 69.00 | 69.40 | 109,054 | |
| 03/26/2024 | 71.00 | 71.00 | 69.30 | 70.50 | 40,478 | |
| 03/25/2024 | 70.70 | 72.00 | 69.90 | 70.50 | 51,473 | |
| 03/22/2024 | 69.50 | 71.80 | 69.50 | 71.00 | 83,142 | |
| 03/21/2024 | 70.30 | 70.60 | 69.70 | 70.00 | 56,783 | |
| 03/20/2024 | 69.70 | 69.70 | 69.70 | 69.70 | 82,273 | |
| 03/19/2024 | 70.50 | 70.60 | 69.70 | 69.70 | 58,288 | |
| 03/18/2024 | 70.40 | 70.40 | 70.40 | 70.40 | 50,280 | |
| 03/15/2024 | 70.60 | 70.70 | 69.30 | 70.40 | 112,988 | |
| 03/14/2024 | 71.70 | 71.80 | 70.00 | 71.80 | 69,209 | |
| 03/13/2024 | 73.40 | 73.50 | 70.70 | 71.80 | 173,677 | |
| 03/12/2024 | 73.10 | 74.30 | 73.10 | 73.60 | 42,599 | |
| 03/11/2024 | 75.00 | 76.00 | 70.30 | 73.40 | 174,384 | |
| 03/08/2024 | 78.20 | 79.00 | 75.00 | 75.30 | 135,518 | |
| 03/07/2024 | 78.60 | 79.20 | 77.10 | 77.50 | 111,325 | |
| 03/06/2024 | 77.80 | 78.20 | 76.40 | 77.50 | 108,242 | |
| 03/05/2024 | 80.30 | 80.30 | 77.90 | 78.00 | 133,953 | |
| 03/04/2024 | 77.70 | 81.20 | 77.70 | 80.00 | 305,153 | |
| 03/01/2024 | 77.30 | 77.90 | 75.40 | 75.80 | 152,765 | |
| 02/29/2024 | 79.30 | 79.30 | 77.20 | 77.70 | 162,220 | |
| 02/27/2024 | 83.00 | 83.00 | 77.20 | 78.80 | 236,043 | |
| 02/26/2024 | 82.30 | 86.30 | 81.20 | 82.10 | 481,714 | |
| 02/23/2024 | 78.20 | 84.40 | 78.20 | 82.20 | 1,040,709 | |
| 02/22/2024 | 72.30 | 78.90 | 72.30 | 77.00 | 560,835 | |
| 02/21/2024 | 67.90 | 72.00 | 67.50 | 72.00 | 223,134 | |
| 02/20/2024 | 67.50 | 68.40 | 66.80 | 68.20 | 105,915 | |
| 02/19/2024 | 68.40 | 68.50 | 67.60 | 68.30 | 60,472 | |
| 02/16/2024 | 68.30 | 69.00 | 68.00 | 68.10 | 74,063 | |
| 02/15/2024 | 68.40 | 68.80 | 67.60 | 68.30 | 190,526 | |
| 02/05/2024 | 70.30 | 70.30 | 66.80 | 69.00 | 144,982 | |
| 02/02/2024 | 65.50 | 71.70 | 65.10 | 69.80 | 293,904 | |
| 02/01/2024 | 65.00 | 65.60 | 64.10 | 65.00 | 78,581 | |
| 01/31/2024 | 62.00 | 65.30 | 60.70 | 65.00 | 147,212 | |
| 01/30/2024 | 67.20 | 67.80 | 58.50 | 63.30 | 989,238 | |
| 01/29/2024 | 67.90 | 68.20 | 67.20 | 67.60 | 84,331 | |
| 01/26/2024 | 68.80 | 68.90 | 66.60 | 67.50 | 213,224 | |
| 01/25/2024 | 70.90 | 71.30 | 67.90 | 69.00 | 133,314 | |
| 01/24/2024 | 68.00 | 72.20 | 67.70 | 70.80 | 280,332 | |
| 01/23/2024 | 69.70 | 69.90 | 68.50 | 69.00 | 205,112 | |
| 01/22/2024 | 70.30 | 70.50 | 69.60 | 70.00 | 173,803 | |
| 01/19/2024 | 70.60 | 72.20 | 70.00 | 70.00 | 142,154 | |
| 01/18/2024 | 70.10 | 70.50 | 69.60 | 69.90 | 165,290 | |
| 01/17/2024 | 71.80 | 72.00 | 70.10 | 70.20 | 155,539 |
About Jmicron Technology Stock history
Jmicron Technology 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 Jmicron is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Jmicron Technology 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 Jmicron Technology stock prices may prove useful in developing a viable investing in Jmicron Technology
Jmicron Technology Stock Technical Analysis
Jmicron Technology 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 Companies Directory Now
Companies DirectoryEvaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals |
| All Next | Launch Module |
Check out Trending Equities to better understand how to build diversified portfolios. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in board of governors. You can also try the Transaction History module to view history of all your transactions and understand their impact on performance.
Complementary Tools for Jmicron Stock analysis
When running Jmicron Technology's price analysis, check to measure Jmicron Technology'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 Jmicron Technology is operating at the current time. Most of Jmicron Technology's value examination focuses on studying past and present price action to predict the probability of Jmicron Technology's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Jmicron Technology's price. Additionally, you may evaluate how the addition of Jmicron Technology to your portfolios can decrease your overall portfolio volatility.
| Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| CEOs Directory Screen CEOs from public companies around the world | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA |