Stockscreener 앱 받기
3.4999
1.15%
0.0399
Deswell Industries Inc 주식 (DSWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $3.50 | $3.44 | $0.06 | 6,221.0 | +1.16% |
| 2026-05-22 | $3.46 | $3.25 | $0.21 | 17,048.0 | +6.79% |
| 2026-05-21 | $3.30 | $3.21 | $0.0899 | 3,137.0 | -0.31% |
| 2026-05-20 | $3.30 | $3.18 | $0.1224 | 4,121.0 | -0.31% |
| 2026-05-19 | $3.37 | $3.17 | $0.1987 | 12,083.0 | +0.31% |
| 2026-05-18 | $3.32 | $3.24 | $0.078 | 35,548.0 | -2.99% |
| 2026-05-15 | $3.35 | $3.35 | $0.00 | 2,205.0 | +0.00% |
| 2026-05-14 | $3.42 | $3.35 | $0.07 | 4,997.0 | -2.62% |
| 2026-05-13 | $3.44 | $3.37 | $0.07 | 2,985.0 | +2.08% |
| 2026-05-12 | $3.43 | $3.37 | $0.06 | 7,869.0 | +0.00% |
| 2026-05-11 | $3.49 | $3.37 | $0.1179 | 12,171.0 | -0.96% |
| 2026-05-08 | $3.43 | $3.33 | $0.10 | 17,742.0 | +4.05% |
| 2026-05-07 | $3.36 | $3.27 | $0.09 | 8,174.0 | -2.97% |
| 2026-05-06 | $3.38 | $3.29 | $0.0941 | 7,641.0 | +1.20% |
| 2026-05-05 | $3.43 | $3.33 | $0.10 | 5,643.0 | -0.30% |
| 2026-05-04 | $3.45 | $3.34 | $0.11 | 10,489.0 | -1.76% |
| 2026-05-01 | $3.49 | $3.40 | $0.09 | 11,066.0 | -0.29% |
| 2026-04-30 | $3.45 | $3.40 | $0.05 | 6,515.0 | +0.59% |
| 2026-04-29 | $3.40 | $3.34 | $0.06 | 3,412.0 | +1.19% |
| 2026-04-28 | $3.38 | $3.34 | $0.04 | 3,844.0 | -1.47% |
Deswell Industries Inc 주식 (DSWL) 연도별 가격 이력
이 심층 분석에서는 Deswell Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Deswell Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Deswell Industries Inc 주식 (DSWL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.50 | $3.17 | $0.3299 | 169,140.0 | +2.64% |
| 2026-04 | $3.63 | $2.94 | $0.69 | 240,574.0 | +14.05% |
| 2026-03 | $3.64 | $2.96 | $0.6799 | 175,481.0 | -16.94% |
| 2026-02 | $3.75 | $3.28 | $0.47 | 202,722.0 | +6.52% |
| 2026-01 | $3.61 | $3.00 | $0.61 | 268,532.0 | -2.33% |
Deswell Industries Inc 주식 (DSWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.75 | $3.22 | $0.53 | 265,338.0 | -0.83% |
| 2025-11 | $4.06 | $3.26 | $0.80 | 321,885.0 | +5.52% |
| 2025-10 | $4.06 | $3.25 | $0.8138 | 374,134.0 | -13.13% |
| 2025-09 | $4.48 | $3.80 | $0.68 | 625,525.0 | +4.21% |
| 2025-08 | $4.00 | $2.79 | $1.21 | 632,160.0 | +26.04% |
| 2025-07 | $3.38 | $2.67 | $0.71 | 517,364.0 | +13.18% |
| 2025-06 | $2.69 | $2.26 | $0.43 | 429,839.0 | +15.82% |
| 2025-05 | $2.49 | $1.93 | $0.5601 | 525,090.0 | +1.77% |
| 2025-04 | $2.50 | $2.04 | $0.46 | 426,310.0 | -4.03% |
| 2025-03 | $2.40 | $2.31 | $0.09 | 185,418.0 | -0.64% |
| 2025-02 | $2.45 | $2.15 | $0.30 | 359,137.0 | -0.41% |
| 2025-01 | $2.47 | $2.30 | $0.17 | 171,097.0 | +0.00% |
Deswell Industries Inc 주식 (DSWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.73 | $2.35 | $0.38 | 228,744.0 | -9.01% |
| 2024-11 | $2.73 | $2.43 | $0.30 | 160,747.0 | +7.09% |
| 2024-10 | $2.74 | $2.42 | $0.3168 | 161,838.0 | +2.42% |
| 2024-09 | $2.60 | $2.28 | $0.3242 | 209,495.0 | +4.86% |
| 2024-08 | $2.52 | $2.22 | $0.30 | 179,760.0 | -4.25% |
| 2024-07 | $2.55 | $2.17 | $0.38 | 294,945.0 | -0.40% |
| 2024-06 | $2.54 | $2.30 | $0.24 | 183,310.0 | +0.63% |
| 2024-05 | $2.55 | $2.25 | $0.30 | 157,137.0 | +8.09% |
| 2024-04 | $2.35 | $2.20 | $0.15 | 90,516.0 | +2.01% |
| 2024-03 | $2.32 | $2.14 | $0.1791 | 138,162.0 | -0.22% |
| 2024-02 | $2.47 | $2.16 | $0.3058 | 151,107.0 | -5.49% |
| 2024-01 | $2.69 | $2.35 | $0.34 | 188,930.0 | -10.50% |
10.50%
1.86%
자본화:
|
볼륨(24시간):