DSWL - DESWELL INDUSTRIES INC
3.41
0.160 4.692%
Share volume: 10,156
Last Updated: 04-20-2026
Rubber And Plastic Products/Misc. Plastic Products:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$3.25
0.16
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $3.27 | $3.27 | $3.50 | $3.50 | $3.27 | $3.27 | $3.41 | $3.41 | 10,156 | $10,156.00 |
| 04-17-2026 | $3.25 | $3.25 | $3.35 | $3.35 | $3.15 | $3.15 | $3.25 | $3.25 | 29,670 | $29,670.00 |
| 04-16-2026 | $3.33 | $3.33 | $3.35 | $3.35 | $3.25 | $3.25 | $3.25 | $3.25 | 9,238 | $9,238.00 |
| 04-15-2026 | $3.45 | $3.45 | $3.45 | $3.45 | $3.29 | $3.29 | $3.29 | $3.29 | 12,159 | $12,159.00 |
| 04-14-2026 | $3.40 | $3.40 | $3.45 | $3.45 | $3.40 | $3.40 | $3.40 | $3.40 | 9,470 | $9,470.00 |
| 04-13-2026 | $3.32 | $3.32 | $3.40 | $3.40 | $3.29 | $3.29 | $3.40 | $3.40 | 6,734 | $6,734.00 |
| 04-10-2026 | $3.16 | $3.16 | $3.35 | $3.35 | $3.16 | $3.16 | $3.35 | $3.35 | 16,930 | $16,930.00 |
| 04-09-2026 | $3.20 | $3.20 | $3.29 | $3.29 | $3.15 | $3.15 | $3.16 | $3.16 | 4,319 | $4,319.00 |
| 04-08-2026 | $3.01 | $3.01 | $3.20 | $3.20 | $3.01 | $3.01 | $3.15 | $3.15 | 3,115 | $3,115.00 |
| 04-07-2026 | $3.13 | $3.13 | $3.16 | $3.16 | $3.05 | $3.05 | $3.11 | $3.11 | 1,729 | $1,729.00 |