NASDAQ:DSWL | Historical Stock Price | DESWELL INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-07-19 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$2.19$4.20$8.05$15.45$29.651995-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.92$12.037,500——
2020-12-30$2.90$11.952,000——
2020-12-29$2.90$11.9517,100——
2020-12-28$2.91$11.9915,700——
2020-12-24$2.86$11.783,200——
2020-12-23$2.85$11.742,900——
2020-12-22$2.79$11.506,900——
2020-12-21$2.88$11.875,100——
2020-12-18$2.90$11.953,200——
2020-12-17$2.82$11.629,100——
2020-12-16$2.78$11.454,300——
2020-12-15$2.83$11.664,500——
2020-12-14$2.89$11.917,700——
2020-12-11$2.86$11.787,500——
2020-12-10$2.82$11.628,700——
2020-12-09$2.86$11.781,100——
2020-12-08$2.84$11.707,200——
2020-12-07$2.88$11.872,700——
2020-12-04$2.93$12.073,100——
2020-12-03$2.93$12.076,700——
2020-12-02$2.97$12.2410,800——
2020-12-01$2.96$12.2010,000——
2020-11-30$2.95$12.1610,900——
2020-11-27$2.92$12.032,700——
2020-11-25$3.08$12.695,000——
2020-11-24$3.07$12.655,600——
2020-11-23$3.23$13.3122,700——
2020-11-20$3.29$13.5610,500——
2020-11-19$3.31$13.2737,800——
2020-11-18$3.17$12.7116,900——
2020-11-17$3.09$12.3911,800——
2020-11-16$2.95$11.828,000——
2020-11-13$2.92$11.707,900——
2020-11-12$2.86$11.4611,800——
2020-11-11$2.95$11.8217,300——
2020-11-10$2.87$11.5026,300——
2020-11-09$2.79$11.1836,200——
2020-11-06$2.81$11.262,300——
2020-11-05$2.75$11.026,400——
2020-11-04$2.76$11.0619,900——
2020-11-03$2.76$11.064,400——
2020-11-02$2.73$10.944,000——
2020-10-30$2.78$11.1417,200——
2020-10-29$2.76$11.064,700——
2020-10-28$2.75$11.0216,200——
2020-10-27$2.74$10.9811,600——
2020-10-26$2.77$11.1037,200——
2020-10-23$2.69$10.7816,100——
2020-10-22$2.71$10.86241,700——
2020-10-21$2.61$10.4610,800——
2020-10-20$2.72$10.90246,800——
2020-10-19$2.80$11.225,100——
2020-10-16$2.79$11.188,000——
2020-10-15$2.79$11.183,300——
2020-10-14$2.78$11.146,100——
2020-10-13$2.69$10.781,200——
2020-10-12$2.77$11.1010,900——
2020-10-09$2.72$10.902,200——
2020-10-08$2.70$10.827,900——
2020-10-07$2.66$10.661,500——
2020-10-06$2.61$10.464,600——
2020-10-05$2.70$10.8214,600——
2020-10-02$2.75$11.023,200——
2020-10-01$2.66$10.6613,700——
2020-09-30$2.71$10.8613,500——
2020-09-29$2.88$11.54551,600——
2020-09-28$2.56$10.268,000——
2020-09-25$2.54$10.182,000——
2020-09-24$2.54$10.1812,900——
2020-09-23$2.52$10.105,700——
2020-09-22$2.54$10.183,600——
2020-09-21$2.55$10.226,700——
2020-09-18$2.51$10.0621,800——
2020-09-17$2.52$10.103,400——
2020-09-16$2.52$10.105,700——
2020-09-15$2.51$10.063,400——
2020-09-14$2.51$10.0611,300——
2020-09-11$2.45$9.822,400——
2020-09-10$2.50$10.0216,800——
2020-09-09$2.50$10.0214,000——
2020-09-08$2.50$10.022,400——
2020-09-04$2.41$9.6620,900——
2020-09-03$2.45$9.8219,700——
2020-09-02$2.50$10.0220,800——
2020-09-01$2.47$9.90800——
2020-08-31$2.48$9.947,300——
2020-08-28$2.47$9.901,200——
2020-08-27$2.49$9.9814,000——
2020-08-26$2.45$9.821,300——
2020-08-25$2.45$9.8213,000——
2020-08-24$2.47$9.907,400——
2020-08-21$2.38$9.5433,900——
2020-08-20$2.44$9.782,400——
2020-08-19$2.36$9.464,200——
2020-08-18$2.37$9.503,900——
2020-08-17$2.44$9.784,500——
2020-08-14$2.46$9.861,300——
2020-08-13$2.40$9.623,000——
2020-08-12$2.48$9.942,900——
2020-08-11$2.48$9.942,100——
2020-08-10$2.46$9.861,200——
2020-08-07$2.48$9.9416,500——
2020-08-06$2.44$9.785,400——
2020-08-05$2.49$9.98400——
2020-08-04$2.50$10.025,500——
2020-08-03$2.49$9.9818,100——
2020-07-31$2.41$9.6612,600——
2020-07-30$2.32$9.3025,100——
2020-07-29$2.25$9.0231,300——
2020-07-28$2.31$9.2610,200——
2020-07-27$2.42$9.7010,900——
2020-07-24$2.40$9.6221,900——
2020-07-23$2.46$9.861,000——
2020-07-22$2.46$9.8610,300——
2020-07-21$2.45$9.823,400——
2020-07-20$2.50$10.022,800——
2020-07-17$2.50$10.022,900——
2020-07-16$2.50$10.029,100——
2020-07-15$2.44$9.7826,700——
2020-07-14$2.45$9.8219,500——
2020-07-13$2.44$9.7825,600——
2020-07-10$2.44$9.787,400——
2020-07-09$2.47$9.905,900——
2020-07-08$2.47$9.904,700——
2020-07-07$2.50$10.0211,700——
2020-07-06$2.50$10.0248,700——
2020-07-02$2.47$9.9017,200——
2020-07-01$2.45$9.824,300——
2020-06-30$2.47$9.904,500——
2020-06-29$2.41$9.6610,400——
2020-06-26$2.43$9.7411,800——
2020-06-25$2.48$9.949,000——
2020-06-24$2.44$9.7825,900——
2020-06-23$2.50$9.66131,800——
2020-06-22$2.51$9.7021,300——
2020-06-19$2.50$9.6611,200——
2020-06-18$2.50$9.668,100——
2020-06-17$2.51$9.707,400——
2020-06-16$2.50$9.667,000——
2020-06-15$2.53$9.7812,100——
2020-06-12$2.51$9.7014,900——
2020-06-11$2.52$9.7412,100——
2020-06-10$2.61$10.095,600——
2020-06-09$2.59$10.016,200——
2020-06-08$2.57$9.9314,400——
2020-06-05$2.59$10.014,900——
2020-06-04$2.68$10.362,400——
2020-06-03$2.63$10.1616,500——
2020-06-02$2.65$10.248,700——
2020-06-01$2.60$10.057,600——
2020-05-29$2.51$9.703,400——
2020-05-28$2.60$10.057,300——
2020-05-27$2.49$9.6211,000——
2020-05-26$2.64$10.2023,100——
2020-05-22$2.47$9.545,900——
2020-05-21$2.51$9.709,900——
2020-05-20$2.55$9.857,600——
2020-05-19$2.57$9.9318,100——
2020-05-18$2.57$9.9327,200——
2020-05-15$2.34$9.048,500——
2020-05-14$2.30$8.892,100——
2020-05-13$2.19$8.464,400——
2020-05-12$2.24$8.661,600——
2020-05-11$2.36$9.122,100——
2020-05-08$2.35$9.082,600——
2020-05-07$2.32$8.960——
2020-05-06$2.32$8.963,000——
2020-05-05$2.44$9.430——
2020-05-04$2.44$9.431,000——
2020-05-01$2.40$9.273,500——
2020-04-30$2.27$8.7710,200——
2020-04-29$2.24$8.661,200——
2020-04-28$2.24$8.66700——
2020-04-27$2.23$8.625,300——
2020-04-24$2.15$8.312,300——
2020-04-23$2.24$8.667,100——
2020-04-22$2.19$8.467,600——
2020-04-21$2.14$8.2713,700——
2020-04-20$2.18$8.4218,200——
2020-04-17$2.21$8.5425,300——
2020-04-16$2.20$8.5029,700——
2020-04-15$2.25$8.6912,800——
2020-04-14$2.22$8.582,600——
2020-04-13$2.25$8.693,900——
2020-04-09$2.27$8.7728,200——
2020-04-08$2.30$8.892,200——
2020-04-07$2.27$8.7710,200——
2020-04-06$2.32$8.964,900——
2020-04-03$2.34$9.041,200——
2020-04-02$2.50$9.661,800——
2020-04-01$2.20$8.50200——
2020-03-31$2.22$8.581,200——
2020-03-30$2.34$9.041,600——
2020-03-27$2.28$8.811,400——
2020-03-26$2.44$9.431,500——
2020-03-25$2.25$8.69700——
2020-03-24$2.31$8.932,100——
2020-03-23$2.28$8.8134,900——
2020-03-20$2.42$9.3528,300——
2020-03-19$2.35$9.0817,500——
2020-03-18$2.60$10.0528,300——
2020-03-17$2.65$10.243,800——
2020-03-16$2.66$10.2841,500——
2020-03-13$2.63$10.1631,700——
2020-03-12$2.66$10.282,300——
2020-03-11$2.65$10.2414,900——
2020-03-10$2.68$10.3614,800——
2020-03-09$2.69$10.3923,300——
2020-03-06$2.71$10.479,600——
2020-03-05$2.79$10.7824,800——
2020-03-04$2.68$10.3628,300——
2020-03-03$2.71$10.472,000——
2020-03-02$2.71$10.476,600——
2020-02-28$2.71$10.477,300——
2020-02-27$2.71$10.471,500——
2020-02-26$2.75$10.631,700——
2020-02-25$2.72$10.513,600——
2020-02-24$2.78$10.746,700——
2020-02-21$2.86$11.054,700——
2020-02-20$2.73$10.552,200——
2020-02-19$2.87$11.09200——
2020-02-18$2.85$11.012,100——
2020-02-14$2.75$10.631,800——
2020-02-13$2.71$10.477,500——
2020-02-12$2.80$10.821,500——
2020-02-11$2.88$11.13700——
2020-02-10$2.75$10.635,600——
2020-02-07$2.77$10.70400——
2020-02-06$2.71$10.477,400——
2020-02-05$2.85$11.014,000——
2020-02-04$2.77$10.707,100——
2020-02-03$2.78$10.744,200——
2020-01-31$2.79$10.7819,000——
2020-01-30$2.87$11.099,300——
2020-01-29$2.85$11.013,900——
2020-01-28$2.91$11.243,900——
2020-01-27$2.97$11.480——
2020-01-24$2.97$11.483,500——
2020-01-23$3.07$11.866,000——
2020-01-22$2.97$11.48900——
2020-01-21$2.96$11.446,700——
2020-01-17$2.96$11.449,900——
2020-01-16$3.00$11.597,700——
2020-01-15$3.00$11.5922,100——
2020-01-14$2.95$11.40100,600——
2020-01-13$2.70$10.431,700——
2020-01-10$2.65$10.244,100——
2020-01-09$2.65$10.244,700——
2020-01-08$2.81$10.862,000——
2020-01-07$2.74$10.5926,700——
2020-01-06$2.68$10.365,200——
2020-01-03$2.71$10.47800——
2020-01-02$2.71$10.4717,900——