Deswell Industries, Inc.
DSWLNASDAQTechnology● Active
$3.23
$-0.04(-1.22%)
Market Cap$51470822
P/E Ratio—
52W High$4.48
52W Low$2.26
Deswell Industries, Inc.（DSWL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dswl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.60
Jun 23, 2021
-42.3% from here
5-Year Low5Y
$1.93
May 19, 2025
+67.4% from low
IPO Priceadj.
$4.83
Jul 19, 1995
-33.1% since IPO
1 Year Ago
$2.35
Jun 9, 2025
+37.4% in 1Y
5 Years Ago
$4.33
Jun 9, 2021
-25.4% in 5Y
10 Years Ago
$1.60
Jun 9, 2016
+101.9% in 10Y
Historical Price Data · DSWL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.26 | $3.26 | $3.23 | $3.23 | $3.23 | 4K | -0.92% |
| Jun 5, 2026 | $3.49 | $3.49 | $3.27 | $3.27 | $3.27 | 4K | -6.30% |
| Jun 4, 2026 | $3.39 | $3.44 | $3.29 | $3.31 | $3.31 | 17K | -2.36% |
| Jun 3, 2026 | $3.25 | $3.36 | $3.25 | $3.35 | $3.35 | 3K | +3.08% |
| Jun 2, 2026 | $3.31 | $3.40 | $3.25 | $3.27 | $3.27 | 3K | -1.21% |
| Jun 1, 2026 | $3.33 | $3.38 | $3.27 | $3.27 | $3.27 | 4K | -1.80% |
| May 29, 2026 | $3.47 | $3.47 | $3.35 | $3.35 | $3.35 | 4K | -3.46% |
| May 28, 2026 | $3.42 | $3.45 | $3.34 | $3.38 | $3.38 | 5K | -1.17% |
| May 27, 2026 | $3.46 | $3.53 | $3.46 | $3.46 | $3.46 | 5K | +0.00% |
| May 26, 2026 | $3.45 | $3.50 | $3.44 | $3.47 | $3.47 | 9K | +0.58% |
| May 22, 2026 | $3.25 | $3.46 | $3.25 | $3.46 | $3.46 | 17K | +6.46% |
| May 21, 2026 | $3.25 | $3.30 | $3.21 | $3.24 | $3.24 | 3K | -0.31% |
| May 20, 2026 | $3.18 | $3.30 | $3.18 | $3.25 | $3.25 | 4K | +2.20% |
| May 19, 2026 | $3.25 | $3.37 | $3.17 | $3.26 | $3.26 | 12K | +0.31% |
| May 18, 2026 | $3.31 | $3.32 | $3.24 | $3.25 | $3.25 | 36K | -1.81% |
| May 15, 2026 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 2K | +0.00% |
| May 14, 2026 | $3.42 | $3.42 | $3.35 | $3.35 | $3.35 | 5K | -2.05% |
| May 13, 2026 | $3.40 | $3.44 | $3.37 | $3.44 | $3.44 | 4K | +1.18% |
| May 12, 2026 | $3.43 | $3.43 | $3.37 | $3.37 | $3.37 | 8K | -1.75% |
| May 11, 2026 | $3.45 | $3.49 | $3.37 | $3.37 | $3.37 | 12K | -2.32% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DSWL
Jan 1 → Dec 31 · 6 years2026-5.3%$3.41 → $3.23
-5.3%
2025+43.6%$2.41 → $3.46
+43.6%
2024-10.2%$2.65 → $2.38
-10.2%
2023-15.9%$3.15 → $2.65
-15.9%
2022-20.5%$3.91 → $3.11
-20.5%
2021-13.9%$4.47 → $3.85
-13.9%
Best Year2025 · +43.6%
Worst Year2022 · -20.5%
Positive Years1 / 6
Avg Annual Return-3.7%
6Y Total Return-27.7%
6Y CAGR~-5.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in DSWL?
If you invested $1,000 in DSWL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,019
Total Return+101.9%
CAGR~+7.3% / yr
Profit+$1,019
Based on Jun 9, 2016 · $1.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Deswell Industries, Inc.（DSWL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DSWL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DSWL 历史股价FMP 日线复权 OHLCV