Deswell Industries, Inc. (DSWL) NASDAQ
3.27
-0.005(-0.15%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
DSWL Historical Return
If you invested $1000 in Deswell Industries, Inc. (DSWL) 10 years ago, it would be worth $3,521.92 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,133.68, while $1000 invested 1 year ago would be worth $1,525.7. This corresponds to total returns of 252.19%, 13.37%, 52.57%, respectively, with annualized returns of 13.41%, 2.54%, 52.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DSWL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.31 | 3.27 | 3.27 | 3.4 | 3.25 | 2,712 |
| June 01, 2026 | 3.33 | 3.27 | 3.27 | 3.38 | 3.27 | 4,399 |
| May 29, 2026 | 3.47 | 3.35 | 3.35 | 3.47 | 3.35 | 3,756 |
| May 28, 2026 | 3.42 | 3.38 | 3.38 | 3.45 | 3.34 | 4,558 |
| May 27, 2026 | 3.46 | 3.46 | 3.46 | 3.53 | 3.46 | 4,786 |
| May 26, 2026 | 3.45 | 3.47 | 3.47 | 3.5 | 3.44 | 8,930 |
| May 22, 2026 | 3.25 | 3.46 | 3.46 | 3.46 | 3.25 | 17,048 |
| May 21, 2026 | 3.25 | 3.24 | 3.24 | 3.3 | 3.21 | 3,183 |
| May 20, 2026 | 3.18 | 3.25 | 3.25 | 3.3 | 3.18 | 4,121 |
| May 19, 2026 | 3.25 | 3.26 | 3.26 | 3.37 | 3.17 | 12,011 |
| May 18, 2026 | 3.31 | 3.25 | 3.25 | 3.32 | 3.24 | 36,227 |
| May 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2,205 |
| May 14, 2026 | 3.42 | 3.35 | 3.35 | 3.42 | 3.35 | 4,997 |
| May 13, 2026 | 3.4 | 3.44 | 3.44 | 3.44 | 3.37 | 2,985 |
| May 12, 2026 | 3.43 | 3.37 | 3.37 | 3.43 | 3.37 | 7,869 |
| May 11, 2026 | 3.45 | 3.37 | 3.37 | 3.49 | 3.37 | 12,222 |
| May 08, 2026 | 3.43 | 3.4 | 3.4 | 3.43 | 3.33 | 17,742 |
| May 07, 2026 | 3.36 | 3.27 | 3.27 | 3.36 | 3.27 | 8,174 |
| May 06, 2026 | 3.34 | 3.37 | 3.37 | 3.38 | 3.29 | 7,641 |
| May 05, 2026 | 3.38 | 3.33 | 3.33 | 3.43 | 3.33 | 5,709 |
| May 04, 2026 | 3.45 | 3.34 | 3.34 | 3.45 | 3.34 | 10,581 |
| May 01, 2026 | 3.45 | 3.4 | 3.4 | 3.49 | 3.4 | 11,066 |
| April 30, 2026 | 3.4 | 3.41 | 3.41 | 3.45 | 3.4 | 6,504 |
| April 29, 2026 | 3.4 | 3.39 | 3.39 | 3.4 | 3.34 | 3,412 |
| April 28, 2026 | 3.34 | 3.35 | 3.35 | 3.38 | 3.34 | 3,844 |
| April 27, 2026 | 3.4 | 3.4 | 3.4 | 3.44 | 3.34 | 5,327 |
| April 24, 2026 | 3.37 | 3.33 | 3.33 | 3.37 | 3.32 | 6,204 |
| April 23, 2026 | 3.45 | 3.31 | 3.31 | 3.45 | 3.3 | 10,544 |
| April 22, 2026 | 3.4 | 3.46 | 3.46 | 3.63 | 3.33 | 17,235 |
| April 21, 2026 | 3.45 | 3.34 | 3.34 | 3.46 | 3.28 | 8,939 |
| April 20, 2026 | 3.27 | 3.41 | 3.41 | 3.5 | 3.27 | 10,156 |
| April 17, 2026 | 3.25 | 3.25 | 3.25 | 3.35 | 3.15 | 29,669 |
| April 16, 2026 | 3.33 | 3.25 | 3.25 | 3.35 | 3.25 | 9,238 |
| April 15, 2026 | 3.45 | 3.29 | 3.29 | 3.45 | 3.29 | 12,199 |
| April 14, 2026 | 3.4 | 3.4 | 3.4 | 3.45 | 3.4 | 9,470 |
| April 13, 2026 | 3.32 | 3.4 | 3.4 | 3.4 | 3.29 | 6,734 |
| April 10, 2026 | 3.16 | 3.35 | 3.35 | 3.35 | 3.16 | 16,930 |
| April 09, 2026 | 3.2 | 3.16 | 3.16 | 3.29 | 3.15 | 4,319 |
| April 08, 2026 | 3.01 | 3.15 | 3.15 | 3.2 | 3.01 | 3,115 |
| April 07, 2026 | 3.13 | 3.11 | 3.11 | 3.16 | 3.05 | 1,729 |
| April 06, 2026 | 3.08 | 3.14 | 3.14 | 3.27 | 3.08 | 21,884 |
| April 02, 2026 | 2.97 | 2.97 | 2.97 | 3.07 | 2.94 | 31,817 |
| April 01, 2026 | 2.99 | 2.97 | 2.97 | 3.14 | 2.97 | 21,454 |
| March 31, 2026 | 3.07 | 2.99 | 2.99 | 3.2 | 2.96 | 14,951 |
| March 30, 2026 | 3.1 | 3.06 | 3.06 | 3.12 | 3.02 | 5,010 |
| March 27, 2026 | 3.1 | 3.11 | 3.11 | 3.26 | 3.09 | 3,731 |
| March 26, 2026 | 3.18 | 3.07 | 3.07 | 3.38 | 3 | 20,200 |
| March 25, 2026 | 3.25 | 3.21 | 3.21 | 3.33 | 3.21 | 7,996 |
| March 24, 2026 | 3.28 | 3.26 | 3.26 | 3.38 | 3.26 | 3,819 |
| March 23, 2026 | 3.17 | 3.2 | 3.2 | 3.23 | 3.17 | 5,567 |
| March 20, 2026 | 3.3 | 3.17 | 3.17 | 3.43 | 3.17 | 4,724 |
| March 19, 2026 | 3.27 | 3.3 | 3.3 | 3.35 | 3.2 | 11,241 |
| March 18, 2026 | 3.34 | 3.27 | 3.27 | 3.34 | 3.22 | 1,889 |
| March 17, 2026 | 3.21 | 3.27 | 3.27 | 3.3 | 3.21 | 1,400 |
| March 16, 2026 | 3.23 | 3.28 | 3.28 | 3.31 | 3.15 | 5,713 |
| March 13, 2026 | 3.26 | 3.24 | 3.24 | 3.37 | 3.24 | 4,524 |
| March 12, 2026 | 3.38 | 3.27 | 3.27 | 3.4 | 3.25 | 19,862 |
| March 11, 2026 | 3.33 | 3.4 | 3.4 | 3.4 | 3.3 | 4,773 |
| March 10, 2026 | 3.32 | 3.3 | 3.3 | 3.33 | 3.3 | 5,739 |
| March 09, 2026 | 3.35 | 3.3 | 3.3 | 3.35 | 3.3 | 4,797 |
