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 $2,736.36 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $926.15, while $1000 invested 1 year ago would be worth $869.94. This corresponds to total returns of 173.64%, -7.38%, -13.01%, respectively, with annualized returns of 10.59%, -1.52%, -13.01%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 3.03 | 3.02 | 3.02 | 3.03 | 3 | 919 |
| November 11, 2026 | 3.07 | 2.99 | 2.99 | 3.1 | 2.99 | 5,219 |
| November 10, 2026 | 3.12 | 3.15 | 3.15 | 3.25 | 2.88 | 25,047 |
| November 09, 2026 | 3.01 | 3.08 | 3.08 | 3.08 | 3.01 | 4,927 |
| November 06, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.91 | 2,524 |
| November 05, 2026 | 2.86 | 2.96 | 2.96 | 3 | 2.86 | 15,826 |
| November 04, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.86 | 1,773 |
| November 03, 2026 | 2.83 | 2.88 | 2.88 | 2.92 | 2.83 | 2,176 |
| November 02, 2026 | 2.86 | 2.85 | 2.85 | 2.89 | 2.8 | 12,103 |
| October 30, 2026 | 2.94 | 2.9 | 2.9 | 2.95 | 2.89 | 8,401 |
| October 29, 2026 | 2.95 | 2.95 | 2.95 | 3 | 2.95 | 4,476 |
| October 28, 2026 | 2.99 | 2.95 | 2.95 | 2.99 | 2.95 | 7,629 |
| October 27, 2026 | 2.98 | 2.98 | 2.98 | 3.05 | 2.98 | 3,997 |
| October 26, 2026 | 3.09 | 2.99 | 2.99 | 3.09 | 2.98 | 1,572 |
| October 23, 2026 | 3 | 2.98 | 2.98 | 3.01 | 2.98 | 2,675 |
| October 22, 2026 | 3 | 3.01 | 3.01 | 3.02 | 2.99 | 4,298 |
| October 21, 2026 | 3.06 | 3.03 | 3.03 | 3.06 | 3.03 | 840 |
| October 20, 2026 | 3.13 | 3 | 3 | 3.13 | 3 | 4,056 |
| October 19, 2026 | 3 | 3.03 | 3.03 | 3.07 | 3 | 4,552 |
| October 16, 2026 | 3.13 | 3.11 | 3.11 | 3.2 | 3.03 | 10,379 |
| October 15, 2026 | 3.09 | 3.05 | 3.05 | 3.1 | 3.05 | 10,071 |
| October 14, 2026 | 3.12 | 3.08 | 3.08 | 3.19 | 3.05 | 16,374 |
| October 13, 2026 | 3.07 | 3.19 | 3.19 | 3.2 | 3 | 11,039 |
| October 12, 2026 | 3.06 | 3.12 | 3.12 | 3.12 | 3.06 | 1,221 |
| October 09, 2026 | 3.1 | 3.03 | 3.03 | 3.18 | 3 | 1,326 |
| October 08, 2026 | 3 | 3.1 | 3.1 | 3.19 | 3 | 21,496 |
| October 07, 2026 | 3.06 | 3.02 | 3.02 | 3.11 | 3.02 | 2,314 |
| October 06, 2026 | 3.02 | 3.06 | 3.06 | 3.06 | 3.02 | 648 |
| October 05, 2026 | 3.2 | 3.01 | 3.01 | 3.2 | 3.01 | 7,983 |
| October 02, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 932 |
| October 01, 2026 | 3.18 | 3.07 | 3.07 | 3.18 | 3.01 | 4,910 |
| September 30, 2026 | 3.34 | 3.1 | 3.1 | 3.34 | 3.1 | 8,240 |
| September 29, 2026 | 3.08 | 3.06 | 3.06 | 3.08 | 3 | 13,718 |
| September 28, 2026 | 3.1 | 3.08 | 3.08 | 3.22 | 3.05 | 13,743 |
| September 25, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 2,205 |
| September 24, 2026 | 3.08 | 3.13 | 3.13 | 3.15 | 3.06 | 6,692 |
| September 23, 2026 | 3.17 | 3.14 | 3.14 | 3.17 | 3.1 | 16,701 |
| September 22, 2026 | 3.14 | 3.18 | 3.18 | 3.3 | 3.1 | 3,596 |
| September 21, 2026 | 3.05 | 3.12 | 3.12 | 3.21 | 3.05 | 7,874 |
| September 18, 2026 | 3.19 | 3.18 | 3.18 | 3.25 | 3.15 | 11,121 |
| September 17, 2026 | 3.05 | 3.21 | 3.21 | 3.22 | 3.05 | 10,703 |
| September 16, 2026 | 3.02 | 3.1 | 3.1 | 3.1 | 3.01 | 21,760 |
| September 15, 2026 | 3.04 | 3.02 | 3.02 | 3.04 | 3.02 | 1,367 |
| September 11, 2026 | 3.1 | 3.01 | 3.01 | 3.12 | 3.01 | 8,187 |
| September 10, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 1,096 |
| September 09, 2026 | 3.04 | 3.09 | 3.09 | 3.13 | 3.04 | 4,919 |
| September 08, 2026 | 3.01 | 3.07 | 3.07 | 3.12 | 3.01 | 20,479 |
| September 04, 2026 | 3.04 | 3.1 | 3.1 | 3.17 | 3.04 | 3,375 |
| September 03, 2026 | 3.13 | 3.08 | 3.08 | 3.13 | 3.02 | 5,137 |
| September 02, 2026 | 3.03 | 3.1 | 3.1 | 3.1 | 3.03 | 10,698 |
| September 01, 2026 | 2.96 | 2.91 | 2.91 | 3.12 | 2.91 | 27,767 |
| August 31, 2026 | 3.05 | 3 | 3 | 3.08 | 2.99 | 6,550 |
| August 28, 2026 | 2.96 | 3.07 | 3.07 | 3.11 | 2.96 | 3,974 |
| August 27, 2026 | 3.08 | 3.01 | 3.01 | 3.09 | 2.84 | 35,812 |
| August 26, 2026 | 3.15 | 3.1 | 3.1 | 3.15 | 3.1 | 4,240 |
| August 25, 2026 | 3.2 | 3.12 | 3.12 | 3.2 | 3.12 | 7,144 |
| August 24, 2026 | 3.2 | 3.2 | 3.2 | 3.25 | 3.16 | 7,780 |
| 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 |
AD
