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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.65$13.051,600——
2023-12-28$2.62$12.907,600——
2023-12-27$2.59$12.7520,000——
2023-12-26$2.55$12.5511,800——
2023-12-22$2.65$13.0522,500——
2023-12-21$2.54$12.508,900——
2023-12-20$2.66$13.091,300——
2023-12-19$2.53$12.458,000——
2023-12-18$2.68$13.194,800——
2023-12-15$2.67$13.143,400——
2023-12-14$2.69$13.243,900——
2023-12-13$2.65$13.052,700——
2023-12-12$2.69$13.244,100——
2023-12-11$2.51$12.36300——
2023-12-08$2.56$12.60700——
2023-12-07$2.56$12.60800——
2023-12-06$2.60$12.801,100——
2023-12-05$2.74$13.494,100——
2023-12-04$2.73$13.4410,600——
2023-12-01$2.63$12.9514,600——
2023-11-30$2.61$12.8511,100——
2023-11-29$2.82$13.3940,100——
2023-11-28$2.56$12.1648,300——
2023-11-27$2.69$12.774,500——
2023-11-24$2.71$12.878,700——
2023-11-22$2.64$12.547,100——
2023-11-21$2.65$12.582,500——
2023-11-20$2.66$12.6319,900——
2023-11-17$2.55$12.1116,600——
2023-11-16$2.37$11.25900——
2023-11-15$2.45$11.636,100——
2023-11-14$2.40$11.402,600——
2023-11-13$2.43$11.546,700——
2023-11-10$2.23$10.591,100——
2023-11-09$2.23$10.59200——
2023-11-08$2.21$10.49200——
2023-11-07$2.30$10.9240,200——
2023-11-06$2.19$10.4013,200——
2023-11-03$2.23$10.593,400——
2023-11-02$2.30$10.9211,200——
2023-11-01$2.23$10.59500——
2023-10-31$2.21$10.495,400——
2023-10-30$2.22$10.54200——
2023-10-27$2.26$10.731,600——
2023-10-26$2.24$10.644,600——
2023-10-25$2.24$10.641,300——
2023-10-24$2.27$10.78200——
2023-10-23$2.26$10.73300——
2023-10-20$2.31$10.978,900——
2023-10-19$2.30$10.921,400——
2023-10-18$2.27$10.78200——
2023-10-17$2.33$11.06600——
2023-10-16$2.27$10.780——
2023-10-13$2.27$10.78200——
2023-10-12$2.27$10.78400——
2023-10-11$2.26$10.733,200——
2023-10-10$2.39$11.350——
2023-10-09$2.39$11.3510,200——
2023-10-06$2.35$11.16600——
2023-10-05$2.33$11.060——
2023-10-04$2.33$11.06400——
2023-10-03$2.33$11.062,200——
2023-10-02$2.33$11.06700——
2023-09-29$2.37$11.25300——
2023-09-28$2.37$11.2514,700——
2023-09-27$2.35$11.164,600——
2023-09-26$2.32$11.02500——
2023-09-25$2.32$11.02800——
2023-09-22$2.31$10.97400——
2023-09-21$2.32$11.021,000——
2023-09-20$2.44$11.591,400——
2023-09-19$2.38$11.3014,100——
2023-09-18$2.45$11.6321,700——
2023-09-15$2.50$11.870——
2023-09-14$2.50$11.87500——
2023-09-13$2.50$11.872,500——
2023-09-12$2.56$12.160——
2023-09-11$2.56$12.161,700——
2023-09-08$2.50$11.87800——
2023-09-07$2.50$11.871,100——
2023-09-06$2.46$11.683,000——
2023-09-05$2.50$11.87800——
2023-09-01$2.50$11.870——
2023-08-31$2.50$11.87600——
2023-08-30$2.58$12.25600——
2023-08-29$2.50$11.872,600——
2023-08-28$2.49$11.8210,300——
2023-08-25$2.50$11.87700——
2023-08-24$2.48$11.781,300——
2023-08-23$2.51$11.921,300——
2023-08-22$2.50$11.8715,900——
2023-08-21$2.53$12.01900——
2023-08-18$2.52$11.974,000——
2023-08-17$2.46$11.681,100——
2023-08-16$2.51$11.921,500——
2023-08-15$2.54$12.06900——
2023-08-14$2.46$11.685,700——
2023-08-11$2.52$11.979,900——
2023-08-10$2.54$12.06700——
2023-08-09$2.45$11.635,700——
2023-08-08$2.45$11.6312,500——
2023-08-07$2.46$11.686,400——
2023-08-04$2.49$11.823,300——
2023-08-03$2.48$11.782,400——
2023-08-02$2.56$12.168,300——
2023-08-01$2.57$12.201,900——
2023-07-31$2.57$12.2013,200——
2023-07-28$2.56$12.164,800——
2023-07-27$2.55$12.113,300——
2023-07-26$2.58$12.251,900——
2023-07-25$2.57$12.202,700——
2023-07-24$2.58$12.251,600——
2023-07-21$2.58$12.2518,800——
2023-07-20$2.58$12.256,800——
2023-07-19$2.60$12.354,400——
2023-07-18$2.63$12.498,200——
2023-07-17$2.69$12.7710,200——
2023-07-14$2.65$12.58700——
2023-07-13$2.68$12.731,800——
2023-07-12$2.58$12.257,700——
2023-07-11$2.58$12.252,300——
2023-07-10$2.62$12.441,100——
2023-07-07$2.65$12.582,000——
2023-07-06$2.58$12.251,800——
2023-07-05$2.58$12.2514,800——
2023-07-03$2.73$12.962,100——
2023-06-30$2.73$12.4929,600——
2023-06-29$2.77$12.676,500——
2023-06-28$2.74$12.534,400——
2023-06-27$2.75$12.586,000——
2023-06-26$2.69$12.30800——
2023-06-23$2.68$12.26700——
2023-06-22$2.70$12.35600——
2023-06-21$2.74$12.53100——
2023-06-20$2.71$12.403,400——
2023-06-16$2.68$12.262,300——
2023-06-15$2.70$12.351,200——
2023-06-14$2.69$12.301,100——
2023-06-13$2.70$12.354,900——
2023-06-12$2.72$12.4411,900——
2023-06-09$2.73$12.49700——
2023-06-08$2.66$12.17900——
2023-06-07$2.84$12.99700——
2023-06-06$2.68$12.2615,600——
2023-06-05$2.70$12.354,000——
2023-06-02$2.65$12.121,000——
2023-06-01$2.65$12.124,600——
2023-05-31$2.66$12.17900——
2023-05-30$2.66$12.173,800——
2023-05-26$2.70$12.351,100——
2023-05-25$2.71$12.40600——
2023-05-24$2.66$12.172,500——
2023-05-23$2.67$12.21300——
2023-05-22$2.68$12.261,500——
2023-05-19$2.76$12.62900——
2023-05-18$2.69$12.30300——
2023-05-17$2.66$12.171,500——
2023-05-16$2.73$12.49700——
2023-05-15$2.66$12.172,300——
2023-05-12$2.78$12.72700——
2023-05-11$2.68$12.262,700——
2023-05-10$2.66$12.173,000——
2023-05-09$2.67$12.211,200——
2023-05-08$2.76$12.628,000——
2023-05-05$2.71$12.401,400——
2023-05-04$2.72$12.44300——
2023-05-03$2.72$12.44500——
2023-05-02$2.74$12.535,900——
2023-05-01$2.81$12.859,300——
2023-04-28$2.65$12.121,000——
2023-04-27$2.65$12.12100——
2023-04-26$2.65$12.126,400——
2023-04-25$2.65$12.129,500——
2023-04-24$2.68$12.263,200——
2023-04-21$2.67$12.21700——
2023-04-20$2.66$12.17900——
2023-04-19$2.61$11.942,800——
2023-04-18$2.64$12.085,400——
2023-04-17$2.68$12.26300——
2023-04-14$2.68$12.261,100——
2023-04-13$2.62$11.984,000——
2023-04-12$2.65$12.122,700——
2023-04-11$2.66$12.1718,100——
2023-04-10$2.62$11.986,500——
2023-04-06$2.60$11.89400——
2023-04-05$2.67$12.21700——
2023-04-04$2.63$12.031,200——
2023-04-03$2.64$12.08600——
2023-03-31$2.65$12.123,700——
2023-03-30$2.60$11.895,100——
2023-03-29$2.65$12.123,300——
2023-03-28$2.63$12.030——
2023-03-27$2.63$12.035,000——
2023-03-24$2.66$12.172,000——
2023-03-23$2.59$11.8522,200——
2023-03-22$2.70$12.351,800——
2023-03-21$2.75$12.58700——
2023-03-20$2.71$12.402,200——
2023-03-17$2.78$12.722,100——
2023-03-16$2.71$12.402,500——
2023-03-15$2.70$12.3521,600——
2023-03-14$2.91$13.3116,400——
2023-03-13$2.75$12.5840,800——
2023-03-10$2.76$12.621,800——
2023-03-09$2.78$12.727,700——
2023-03-08$2.82$12.908,200——
2023-03-07$2.86$13.0818,300——
2023-03-06$2.86$13.088,800——
2023-03-03$2.91$13.317,600——
2023-03-02$2.91$13.313,600——
2023-03-01$3.00$13.72300——
2023-02-28$2.89$13.220——
2023-02-27$2.89$13.226,100——
2023-02-24$2.83$12.9514,100——
2023-02-23$3.05$13.9515,400——
2023-02-22$3.01$13.77200——
2023-02-21$3.03$13.860——
2023-02-17$3.03$13.861,200——
2023-02-16$3.03$13.864,400——
2023-02-15$3.03$13.864,100——
2023-02-14$3.03$13.861,300——
2023-02-13$3.05$13.951,700——
2023-02-10$3.05$13.957,900——
2023-02-09$3.01$13.7725,100——
2023-02-08$3.11$14.234,400——
2023-02-07$3.14$14.361,500——
2023-02-06$3.15$14.418,500——
2023-02-03$3.14$14.36700——
2023-02-02$3.14$14.3617,600——
2023-02-01$3.13$14.32400——
2023-01-31$3.10$14.1812,400——
2023-01-30$3.15$14.4110,000——
2023-01-27$3.12$14.272,300——
2023-01-26$3.12$14.271,800——
2023-01-25$3.09$14.135,800——
2023-01-24$3.09$14.1317,800——
2023-01-23$3.15$14.416,000——
2023-01-20$3.09$14.131,100——
2023-01-19$3.08$14.09500——
2023-01-18$3.11$14.235,000——
2023-01-17$3.14$14.361,700——
2023-01-13$3.15$14.41500——
2023-01-12$3.19$14.591,900——
2023-01-11$3.14$14.36700——
2023-01-10$3.12$14.27500——
2023-01-09$3.15$14.412,100——
2023-01-06$3.14$14.361,600——
2023-01-05$3.18$14.552,300——
2023-01-04$3.13$14.321,000——
2023-01-03$3.15$14.41500——