Stockscreener 앱 받기
3.43
4.89%
0.16
Deswell Industries Inc 주식 (DSWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $3.44 | $3.30 | $0.1413 | 3,474.0 | +5.20% |
| 2025-10-30 | $3.49 | $3.27 | $0.22 | 7,543.0 | -5.76% |
| 2025-10-29 | $3.58 | $3.47 | $0.1083 | 4,881.0 | -1.70% |
| 2025-10-28 | $3.56 | $3.45 | $0.11 | 6,340.0 | +0.57% |
| 2025-10-27 | $3.58 | $3.44 | $0.14 | 11,787.0 | +2.33% |
| 2025-10-24 | $3.50 | $3.40 | $0.10 | 9,026.0 | -1.44% |
| 2025-10-23 | $3.50 | $3.42 | $0.0806 | 15,978.0 | +3.26% |
| 2025-10-22 | $3.49 | $3.35 | $0.1429 | 4,175.0 | -2.60% |
| 2025-10-21 | $3.64 | $3.25 | $0.39 | 30,539.0 | -2.54% |
| 2025-10-20 | $3.66 | $3.36 | $0.2979 | 19,857.0 | +5.03% |
| 2025-10-17 | $3.45 | $3.38 | $0.07 | 16,331.0 | -2.31% |
| 2025-10-16 | $3.68 | $3.41 | $0.27 | 11,690.0 | -1.70% |
| 2025-10-15 | $3.67 | $3.47 | $0.20 | 13,476.0 | +1.44% |
| 2025-10-14 | $3.71 | $3.32 | $0.39 | 44,711.0 | -5.96% |
| 2025-10-13 | $3.88 | $3.68 | $0.1986 | 15,420.0 | -3.40% |
| 2025-10-10 | $3.89 | $3.82 | $0.07 | 21,743.0 | -1.80% |
| 2025-10-09 | $3.95 | $3.88 | $0.07 | 6,743.0 | -1.52% |
| 2025-10-08 | $3.95 | $3.83 | $0.12 | 11,161.0 | +3.40% |
| 2025-10-07 | $3.97 | $3.82 | $0.15 | 40,047.0 | -3.78% |
| 2025-10-06 | $4.00 | $3.91 | $0.09 | 19,371.0 | +0.25% |
| 2025-10-03 | $4.06 | $3.91 | $0.1538 | 17,465.0 | +0.25% |
| 2025-10-02 | $4.05 | $3.93 | $0.12 | 24,755.0 | -1.99% |
| 2025-10-01 | $4.03 | $3.94 | $0.09 | 10,162.0 | +1.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $4.06 | $3.25 | $0.8138 | 366,675.0 | -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% |
Deswell Industries Inc 주식 (DSWL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.77 | $2.46 | $0.31 | 132,569.0 | +1.46% |
| 2023-11 | $2.88 | $2.12 | $0.76 | 245,105.0 | +18.10% |
| 2023-10 | $2.47 | $2.21 | $0.26 | 41,977.0 | -6.75% |
| 2023-09 | $2.67 | $2.28 | $0.395 | 69,871.0 | -5.20% |
| 2023-08 | $2.64 | $2.45 | $0.19 | 98,178.0 | -2.72% |
| 2023-07 | $2.74 | $2.52 | $0.22 | 109,942.0 | -5.86% |
| 2023-06 | $2.88 | $2.65 | $0.23 | 101,137.0 | +2.63% |
| 2023-05 | $2.89 | $2.65 | $0.24 | 48,440.0 | +0.37% |
| 2023-04 | $2.74 | $2.60 | $0.14 | 65,131.0 | +0.00% |
| 2023-03 | $3.00 | $2.56 | $0.4391 | 185,605.0 | -8.30% |
| 2023-02 | $3.17 | $2.80 | $0.37 | 114,655.0 | -6.77% |
| 2023-01 | $3.21 | $3.03 | $0.1751 | 75,307.0 | -0.44% |
5.22%
0.40%
자본화:
|
볼륨(24시간):