Deswell Industries, Inc. (DSWL) NASDAQ
Currency In USD
AD
- 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 $2,900 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,022.44, while $1000 invested 1 year ago would be worth $846.15. This corresponds to total returns of 190%, 2.24%, -15.38%, respectively, with annualized returns of 11.23%, 0.44%, -15.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DSWL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.14 | 3.19 | 3.19 | 3.25 | 3.12 | 5,644 |
| August 20, 2026 | 3.06 | 3.12 | 3.12 | 3.12 | 3.03 | 4,390 |
| August 19, 2026 | 3.08 | 3.08 | 3.08 | 3.16 | 3.07 | 4,608 |
| August 18, 2026 | 3.11 | 3.1 | 3.1 | 3.11 | 3.1 | 3,191 |
| August 17, 2026 | 3.15 | 3.11 | 3.11 | 3.17 | 3.1 | 7,717 |
| August 14, 2026 | 3.12 | 3.14 | 3.14 | 3.17 | 3.12 | 4,640 |
| August 13, 2026 | 3.22 | 3.12 | 3.12 | 3.28 | 3.12 | 13,397 |
| August 12, 2026 | 3.25 | 3.19 | 3.19 | 3.29 | 3.19 | 13,744 |
| August 11, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.18 | 11,822 |
| August 10, 2026 | 3.31 | 3.23 | 3.23 | 3.33 | 3.2 | 8,546 |
| August 07, 2026 | 3.29 | 3.28 | 3.28 | 3.34 | 3.28 | 6,116 |
| August 06, 2026 | 3.25 | 3.29 | 3.29 | 3.35 | 3.24 | 3,875 |
| August 05, 2026 | 3.34 | 3.26 | 3.26 | 3.34 | 3.25 | 2,680 |
| August 04, 2026 | 3.28 | 3.28 | 3.28 | 3.31 | 3.23 | 6,893 |
| August 03, 2026 | 3.21 | 3.22 | 3.22 | 3.25 | 3.16 | 4,120 |
| July 31, 2026 | 3.21 | 3.25 | 3.25 | 3.29 | 3.15 | 4,622 |
| July 30, 2026 | 3.25 | 3.25 | 3.25 | 3.29 | 3.11 | 12,460 |
| July 29, 2026 | 3.48 | 3.23 | 3.23 | 3.56 | 3.12 | 37,839 |
| July 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1,121 |
| July 27, 2026 | 3.48 | 3.39 | 3.39 | 3.49 | 3.35 | 21,422 |
| July 24, 2026 | 3.51 | 3.48 | 3.48 | 3.62 | 3.38 | 4,022 |
| July 23, 2026 | 3.69 | 3.63 | 3.63 | 3.69 | 3.38 | 3,300 |
| July 22, 2026 | 3.67 | 3.62 | 3.62 | 3.71 | 3.62 | 3,924 |
| July 21, 2026 | 3.63 | 3.56 | 3.56 | 3.63 | 3.55 | 6,738 |
| July 20, 2026 | 3.58 | 3.57 | 3.57 | 3.63 | 3.55 | 4,580 |
| July 17, 2026 | 3.61 | 3.58 | 3.58 | 3.75 | 3.56 | 11,161 |
| July 16, 2026 | 3.51 | 3.61 | 3.61 | 3.64 | 3.5 | 16,866 |
| July 15, 2026 | 3.56 | 3.44 | 3.44 | 3.56 | 3.43 | 10,260 |
| July 14, 2026 | 3.58 | 3.46 | 3.46 | 3.64 | 3.45 | 7,666 |
| July 13, 2026 | 3.54 | 3.58 | 3.58 | 3.7 | 3.51 | 9,461 |
| July 10, 2026 | 3.44 | 3.56 | 3.56 | 3.69 | 3.44 | 32,683 |
| July 09, 2026 | 3.47 | 3.41 | 3.41 | 3.48 | 3.4 | 4,468 |
| July 08, 2026 | 3.46 | 3.4 | 3.4 | 3.46 | 3.4 | 12,791 |
| July 07, 2026 | 3.46 | 3.41 | 3.41 | 3.46 | 3.41 | 6,544 |
| July 06, 2026 | 3.49 | 3.46 | 3.46 | 3.56 | 3.42 | 13,340 |
| July 02, 2026 | 3.56 | 3.43 | 3.43 | 3.71 | 3.4 | 38,991 |
| July 01, 2026 | 3.93 | 3.87 | 3.87 | 3.99 | 3.81 | 63,958 |
| June 30, 2026 | 3.85 | 3.9 | 3.9 | 3.98 | 3.85 | 24,511 |
| June 29, 2026 | 3.76 | 3.98 | 3.98 | 3.98 | 3.76 | 57,515 |
| June 26, 2026 | 3.68 | 3.77 | 3.77 | 3.83 | 3.67 | 9,394 |
| June 25, 2026 | 3.79 | 3.67 | 3.67 | 3.82 | 3.66 | 20,235 |
| June 24, 2026 | 3.7 | 3.88 | 3.88 | 3.88 | 3.66 | 42,794 |
| June 23, 2026 | 3.65 | 3.68 | 3.68 | 3.75 | 3.65 | 10,194 |
| June 22, 2026 | 3.61 | 3.65 | 3.65 | 3.75 | 3.61 | 24,372 |
| June 18, 2026 | 3.61 | 3.71 | 3.71 | 3.74 | 3.61 | 18,384 |
| June 17, 2026 | 3.45 | 3.51 | 3.51 | 3.58 | 3.44 | 32,824 |
| June 16, 2026 | 3.28 | 3.31 | 3.31 | 3.43 | 3.28 | 8,523 |
| June 15, 2026 | 3.29 | 3.28 | 3.28 | 3.3 | 3.24 | 13,121 |
| June 12, 2026 | 3.24 | 3.26 | 3.26 | 3.29 | 3.24 | 5,660 |
| June 11, 2026 | 3.24 | 3.27 | 3.27 | 3.27 | 3.22 | 5,215 |
| June 10, 2026 | 3.25 | 3.26 | 3.26 | 3.36 | 3.25 | 6,526 |
| June 09, 2026 | 3.24 | 3.26 | 3.26 | 3.26 | 3.24 | 6,882 |
| June 08, 2026 | 3.26 | 3.23 | 3.23 | 3.3 | 3.23 | 3,951 |
| June 05, 2026 | 3.49 | 3.27 | 3.27 | 3.49 | 3.27 | 3,514 |
| June 04, 2026 | 3.39 | 3.31 | 3.31 | 3.44 | 3.29 | 16,714 |
| June 03, 2026 | 3.25 | 3.35 | 3.35 | 3.36 | 3.25 | 3,424 |
| 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 |
AD
