Stockscreener 앱 받기
3.125
0.32%
-0.025
Deswell Industries Inc 주식 (DSWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $3.16 | $3.10 | $0.06 | 852.0 | +1.94% |
| 2026-08-18 | $3.14 | $3.10 | $0.04 | 3,210.0 | -0.32% |
| 2026-08-17 | $3.17 | $3.10 | $0.065 | 7,717.0 | -0.96% |
| 2026-08-14 | $3.17 | $3.12 | $0.0515 | 4,626.0 | +0.64% |
| 2026-08-13 | $3.28 | $3.12 | $0.16 | 13,564.0 | -2.19% |
| 2026-08-12 | $3.29 | $3.18 | $0.1099 | 13,787.0 | -3.33% |
| 2026-08-11 | $3.33 | $3.18 | $0.15 | 11,977.0 | +2.17% |
| 2026-08-10 | $3.33 | $3.20 | $0.1259 | 8,546.0 | -1.52% |
| 2026-08-07 | $3.34 | $3.26 | $0.08 | 6,159.0 | -0.15% |
| 2026-08-06 | $3.35 | $3.24 | $0.11 | 3,550.0 | +0.72% |
| 2026-08-05 | $3.34 | $3.25 | $0.0885 | 2,680.0 | -0.41% |
| 2026-08-04 | $3.31 | $3.23 | $0.08 | 6,893.0 | +1.71% |
| 2026-08-03 | $3.25 | $3.16 | $0.0915 | 4,120.0 | -0.92% |
| 2026-07-31 | $3.29 | $3.15 | $0.14 | 4,622.0 | +0.15% |
| 2026-07-30 | $3.29 | $3.11 | $0.1769 | 12,343.0 | +0.46% |
| 2026-07-29 | $3.56 | $3.12 | $0.44 | 37,670.0 | -5.83% |
| 2026-07-28 | $3.43 | $3.43 | $0.00 | 1,121.0 | +1.33% |
| 2026-07-27 | $3.49 | $3.35 | $0.1392 | 21,356.0 | -2.73% |
| 2026-07-24 | $3.62 | $3.38 | $0.24 | 4,022.0 | -4.13% |
| 2026-07-23 | $3.69 | $3.38 | $0.3073 | 3,300.0 | +0.28% |
| 2026-07-22 | $3.71 | $3.62 | $0.09 | 3,924.0 | +1.69% |
| 2026-07-21 | $3.63 | $3.55 | $0.08 | 6,601.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $3.35 | $3.10 | $0.25 | 87,681.0 | -2.77% |
| 2026-07 | $3.99 | $3.11 | $0.8783 | 327,236.0 | -16.67% |
| 2026-06 | $3.98 | $3.21 | $0.77 | 320,629.0 | +16.42% |
| 2026-05 | $3.53 | $3.17 | $0.3557 | 184,942.0 | -1.76% |
| 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% |
2.99%
자본화:
|
볼륨(24시간):