Stockscreener 앱 받기
2.215
2.42%
-0.055
시간 외 거래:
2.19
-0.025
-1.13%
Deswell Industries Inc 주식 (DSWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $2.30 | $2.16 | $0.14 | 39,169.0 | -2.42% |
| 2025-05-02 | $2.27 | $2.25 | $0.0196 | 14,773.0 | -0.44% |
| 2025-05-01 | $2.29 | $2.26 | $0.03 | 5,413.0 | +0.88% |
| 2025-04-30 | $2.29 | $2.04 | $0.2497 | 71,023.0 | +1.80% |
| 2025-04-29 | $2.26 | $2.22 | $0.04 | 10,477.0 | -0.73% |
| 2025-04-28 | $2.24 | $2.22 | $0.02 | 3,902.0 | -0.17% |
| 2025-04-25 | $2.25 | $2.22 | $0.0287 | 15,021.0 | +0.00% |
| 2025-04-24 | $2.25 | $2.23 | $0.0197 | 6,988.0 | +0.00% |
| 2025-04-23 | $2.24 | $2.22 | $0.02 | 1,504.0 | +1.08% |
| 2025-04-22 | $2.25 | $2.17 | $0.0815 | 28,800.0 | -1.51% |
| 2025-04-21 | $2.26 | $2.25 | $0.010 | 2,600.0 | +0.00% |
| 2025-04-17 | $2.25 | $2.22 | $0.03 | 2,537.0 | -0.35% |
| 2025-04-16 | $2.27 | $2.22 | $0.0527 | 9,371.0 | -1.40% |
| 2025-04-15 | $2.33 | $2.22 | $0.11 | 37,091.0 | +2.45% |
| 2025-04-14 | $2.25 | $2.19 | $0.06 | 16,734.0 | +2.75% |
| 2025-04-11 | $2.19 | $2.15 | $0.04 | 10,191.0 | -0.67% |
| 2025-04-10 | $2.22 | $2.16 | $0.0551 | 10,380.0 | -0.43% |
| 2025-04-09 | $2.20 | $2.15 | $0.05 | 5,943.0 | +0.89% |
| 2025-04-08 | $2.25 | $2.18 | $0.065 | 11,328.0 | -1.22% |
| 2025-04-07 | $2.26 | $2.20 | $0.0645 | 22,910.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.30 | $2.16 | $0.14 | 98,524.0 | -1.99% |
| 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% |
1.71%
1.61%
자본화:
|
볼륨(24시간):