Deswell Industries, Inc. ( DSWL) - Price History
Monthly price history for DSWL (Deswell Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $3.10 | $3.10 |
| August 2026 | $3 | $3 |
| July 2026 | $3.25 | $3.25 |
| June 2026 | $3.60 | $3.90 |
| May 2026 | $3.09 | $3.35 |
| April 2026 | $3.15 | $3.41 |
| March 2026 | $2.76 | $2.99 |
| February 2026 | $3.32 | $3.60 |
| January 2026 | $3.12 | $3.38 |
| December 2025 | $3.19 | $3.46 |
| November 2025 | $3.26 | $3.63 |
| October 2025 | $3.09 | $3.44 |
| September 2025 | $3.56 | $3.96 |
| August 2025 | $3.41 | $3.80 |
| July 2025 | $2.71 | $3.02 |
| June 2025 | $2.31 | $2.66 |
| May 2025 | $1.99 | $2.30 |
| April 2025 | $1.96 | $2.26 |
| March 2025 | $2.05 | $2.36 |
| February 2025 | $2.06 | $2.37 |
| January 2025 | $2.06 | $2.38 |
| December 2024 | $2.06 | $2.38 |
| November 2024 | $2.27 | $2.72 |
| October 2024 | $2.12 | $2.54 |
| September 2024 | $2.07 | $2.48 |
| August 2024 | $1.98 | $2.37 |
| July 2024 | $2.06 | $2.47 |
| June 2024 | $1.99 | $2.48 |
| May 2024 | $1.97 | $2.46 |
| April 2024 | $1.83 | $2.28 |
| March 2024 | $1.80 | $2.24 |
| February 2024 | $1.80 | $2.24 |
| January 2024 | $1.90 | $2.37 |
| December 2023 | $2.12 | $2.65 |
| November 2023 | $2.09 | $2.61 |
| October 2023 | $1.71 | $2.21 |
| September 2023 | $1.83 | $2.37 |
| August 2023 | $1.93 | $2.50 |
| July 2023 | $1.99 | $2.57 |
| June 2023 | $2.03 | $2.73 |
| May 2023 | $1.98 | $2.66 |
| April 2023 | $1.97 | $2.65 |
| March 2023 | $1.97 | $2.65 |
| February 2023 | $2.15 | $2.89 |
| January 2023 | $2.31 | $3.10 |
| December 2022 | $2.32 | $3.11 |
| November 2022 | $2.37 | $3.18 |
| October 2022 | $2.25 | $3.11 |
| September 2022 | $2.24 | $3.10 |
| August 2022 | $2.33 | $3.23 |
| July 2022 | $2.35 | $3.26 |
| June 2022 | $2.34 | $3.24 |
| May 2022 | $2.24 | $3.20 |
| April 2022 | $2.48 | $3.54 |
| March 2022 | $2.56 | $3.66 |
| February 2022 | $2.73 | $3.89 |
| January 2022 | $2.70 | $3.85 |
| December 2021 | $2.70 | $3.85 |
| November 2021 | $3.23 | $4.73 |
| October 2021 | $2.71 | $3.97 |
| September 2021 | $2.43 | $3.56 |
| August 2021 | $2.97 | $4.35 |
| July 2021 | $3.11 | $4.55 |
| June 2021 | $3.27 | $4.78 |
| May 2021 | $2.66 | $3.96 |
| April 2021 | $2.57 | $3.83 |
| March 2021 | $2.37 | $3.53 |
| February 2021 | $2.44 | $3.64 |
| January 2021 | $2.14 | $3.19 |
| December 2020 | $1.96 | $2.92 |
| November 2020 | $1.98 | $2.95 |
| October 2020 | $1.82 | $2.78 |
| September 2020 | $1.77 | $2.71 |
| August 2020 | $1.62 | $2.48 |
| July 2020 | $1.57 | $2.41 |
| June 2020 | $1.61 | $2.47 |
| May 2020 | $1.58 | $2.51 |
| April 2020 | $1.43 | $2.27 |
| March 2020 | $1.40 | $2.22 |
| February 2020 | $1.71 | $2.71 |
| January 2020 | $1.76 | $2.79 |
| December 2019 | $1.69 | $2.68 |
| November 2019 | $1.64 | $2.60 |
| October 2019 | $1.57 | $2.58 |
| September 2019 | $1.62 | $2.65 |
| August 2019 | $1.64 | $2.69 |
| July 2019 | $1.64 | $2.69 |
| June 2019 | $1.70 | $2.78 |
| May 2019 | $1.70 | $2.85 |
| April 2019 | $1.79 | $3 |
| March 2019 | $1.78 | $2.99 |
| February 2019 | $1.82 | $3.06 |
| January 2019 | $1.80 | $3.03 |
| December 2018 | $1.79 | $3.01 |
| November 2018 | $1.88 | $3.15 |
| October 2018 | $1.90 | $3.25 |
| September 2018 | $2.04 | $3.50 |
| August 2018 | $2.01 | $3.45 |
| July 2018 | $2.02 | $3.46 |
| June 2018 | $1.97 | $3.38 |
| May 2018 | $1.77 | $3.07 |
| April 2018 | $1.76 | $3.05 |
| March 2018 | $1.80 | $3.12 |
| February 2018 | $1.84 | $3.20 |
| January 2018 | $1.55 | $2.69 |
| December 2017 | $1.57 | $2.72 |
| November 2017 | $1.63 | $2.83 |
| October 2017 | $1.56 | $2.70 |
| September 2017 | $1.52 | $2.64 |
| August 2017 | $1.55 | $2.69 |
| July 2017 | $1.45 | $2.52 |
| June 2017 | $1.26 | $2.19 |
| May 2017 | $1.08 | $1.93 |
| April 2017 | $1.06 | $1.91 |
| March 2017 | $1.09 | $1.95 |
| February 2017 | $1.02 | $1.83 |
| January 2017 | $1.03 | $1.84 |
| December 2016 | $0.99 | $1.78 |
| November 2016 | $1 | $1.80 |
| October 2016 | $0.96 | $1.78 |
| September 2016 | $0.94 | $1.76 |
| August 2016 | $0.98 | $1.82 |
| July 2016 | $0.87 | $1.62 |
| June 2016 | $0.83 | $1.58 |
| May 2016 | $0.81 | $1.54 |
| April 2016 | $0.87 | $1.66 |
| March 2016 | $0.89 | $1.70 |
| February 2016 | $0.72 | $1.40 |
| January 2016 | $0.58 | $1.13 |
| December 2015 | $0.74 | $1.43 |
| November 2015 | $0.72 | $1.41 |
| October 2015 | $0.70 | $1.40 |
| September 2015 | $0.78 | $1.55 |
| August 2015 | $0.83 | $1.70 |
| July 2015 | $0.87 | $1.78 |
| June 2015 | $0.86 | $1.80 |
| May 2015 | $0.88 | $1.86 |
| April 2015 | $0.89 | $1.89 |
| March 2015 | $0.87 | $1.84 |
| February 2015 | $0.90 | $1.92 |
| January 2015 | $0.86 | $1.86 |
| December 2014 | $0.81 | $1.80 |
| November 2014 | $0.99 | $2.19 |
| October 2014 | $0.93 | $2.07 |
| September 2014 | $0.99 | $2.19 |
| August 2014 | $0.99 | $2.20 |
| July 2014 | $0.92 | $2.09 |
| June 2014 | $0.91 | $2.06 |
| May 2014 | $0.91 | $2.11 |
| April 2014 | $0.90 | $2.08 |
| March 2014 | $0.89 | $2.07 |
| February 2014 | $0.96 | $2.27 |
| January 2014 | $1.01 | $2.39 |
| December 2013 | $0.94 | $2.24 |
| November 2013 | $1.03 | $2.45 |
| October 2013 | $1.03 | $2.51 |
| September 2013 | $1.01 | $2.45 |
| August 2013 | $1 | $2.49 |
| July 2013 | $1.04 | $2.59 |
| June 2013 | $1 | $2.49 |
| May 2013 | $1.04 | $2.66 |
| April 2013 | $1.04 | $2.65 |
| March 2013 | $1 | $2.54 |
| February 2013 | $1 | $2.55 |
| January 2013 | $0.95 | $2.46 |
| December 2012 | $0.92 | $2.40 |
| November 2012 | $1 | $2.60 |
| October 2012 | $0.99 | $2.63 |
| September 2012 | $1.04 | $2.76 |
| August 2012 | $1.01 | $2.68 |
| July 2012 | $1.02 | $2.76 |
| June 2012 | $0.98 | $2.78 |
| May 2012 | $0.91 | $2.58 |
| April 2012 | $0.94 | $2.69 |
| March 2012 | $0.86 | $2.44 |
| February 2012 | $0.68 | $1.96 |
| January 2012 | $0.75 | $2.14 |
| December 2011 | $0.75 | $2.15 |
| November 2011 | $0.80 | $2.30 |
| October 2011 | $0.85 | $2.47 |
| September 2011 | $0.88 | $2.55 |
| August 2011 | $1.09 | $3.20 |
| July 2011 | $1 | $2.93 |
| June 2011 | $1 | $2.97 |
| May 2011 | $0.97 | $2.88 |
| April 2011 | $1.08 | $3.20 |
| March 2011 | $1.01 | $3 |
| February 2011 | $1.12 | $3.40 |
| January 2011 | $1.02 | $3.09 |
| December 2010 | $1.09 | $3.29 |
| November 2010 | $1.06 | $3.22 |
| October 2010 | $1.06 | $3.20 |
| September 2010 | $0.97 | $2.93 |
| August 2010 | $1.11 | $3.37 |
| July 2010 | $1.23 | $3.73 |
| June 2010 | $1.21 | $3.72 |
| May 2010 | $1.39 | $4.26 |
| April 2010 | $1.58 | $4.84 |
| March 2010 | $1.37 | $4.20 |
| February 2010 | $1.33 | $4.07 |
| January 2010 | $1.29 | $3.96 |
| December 2009 | $1.32 | $4.04 |
| November 2009 | $1.25 | $3.94 |
| October 2009 | $1.38 | $4.33 |
| September 2009 | $1.22 | $3.85 |
| August 2009 | $1.29 | $4.06 |
| July 2009 | $1.08 | $3.38 |
| June 2009 | $1.07 | $3.37 |
| May 2009 | $0.81 | $2.54 |
| April 2009 | $0.78 | $2.44 |
| March 2009 | $0.56 | $1.77 |
| February 2009 | $0.49 | $1.58 |
| January 2009 | $0.52 | $1.70 |
| December 2008 | $0.41 | $1.34 |
| November 2008 | $0.63 | $2.05 |
| October 2008 | $0.93 | $3.01 |
| September 2008 | $1.04 | $3.46 |
| August 2008 | $1.40 | $4.64 |
| July 2008 | $1.77 | $5.88 |
| June 2008 | $1.66 | $5.66 |
| May 2008 | $2.20 | $7.49 |
| April 2008 | $1.89 | $6.44 |
| March 2008 | $1.84 | $6.25 |
| February 2008 | $1.98 | $6.75 |
| January 2008 | $1.75 | $6.09 |
| December 2007 | $1.74 | $6.05 |
| November 2007 | $1.80 | $6.28 |
| October 2007 | $2.85 | $10.10 |
| September 2007 | $2.79 | $9.90 |
| August 2007 | $2.81 | $9.97 |
| July 2007 | $2.92 | $10.51 |
| June 2007 | $2.98 | $10.92 |
| May 2007 | $3.30 | $12.10 |
| April 2007 | $3.36 | $12.29 |
| March 2007 | $3.18 | $11.65 |
| February 2007 | $3.28 | $12.01 |
| January 2007 | $3.22 | $11.95 |
| December 2006 | $3.07 | $11.40 |
| November 2006 | $2.92 | $10.85 |
| October 2006 | $2.87 | $10.82 |
| September 2006 | $2.83 | $10.68 |
| August 2006 | $2.73 | $10.28 |
| July 2006 | $2.35 | $8.99 |
| June 2006 | $2.20 | $8.44 |
| May 2006 | $2.31 | $9 |
| April 2006 | $2.44 | $9.51 |
| March 2006 | $2.42 | $9.42 |
| February 2006 | $2.57 | $10.16 |
| January 2006 | $2.67 | $10.54 |
| December 2005 | $2.72 | $10.76 |
| November 2005 | $3.49 | $14.01 |
| October 2005 | $3.43 | $13.75 |
| September 2005 | $3.66 | $14.69 |
| August 2005 | $3.74 | $14.99 |
| July 2005 | $3.84 | $15.58 |
| June 2005 | $3.84 | $15.58 |
| May 2005 | $3.89 | $15.93 |
| April 2005 | $3.65 | $14.96 |
| March 2005 | $3.93 | $16.09 |
| February 2005 | $4.14 | $25.74 |
| January 2005 | $3.65 | $22.69 |
| December 2004 | $3.98 | $24.72 |
| November 2004 | $3.97 | $24.65 |
| October 2004 | $3.20 | $20.05 |
| September 2004 | $3.13 | $19.62 |
| August 2004 | $3.16 | $19.84 |
| July 2004 | $3.21 | $20.40 |
| June 2004 | $3.79 | $24.09 |
| May 2004 | $3.44 | $22.10 |
| April 2004 | $3.84 | $24.65 |
| March 2004 | $4.18 | $26.84 |
| February 2004 | $3.96 | $25.62 |
| January 2004 | $4.20 | $27.20 |
| December 2003 | $4.02 | $26 |
| November 2003 | $4.12 | $26.69 |
| October 2003 | $3.75 | $24.51 |
| September 2003 | $3.24 | $21.15 |
| August 2003 | $3.50 | $22.85 |
| July 2003 | $2.99 | $19.99 |
| June 2003 | $3.04 | $20.29 |
| May 2003 | $2.61 | $17.40 |
| April 2003 | $2.40 | $16.01 |
| March 2003 | $2.43 | $16.20 |
| February 2003 | $2.49 | $16.80 |
| January 2003 | $2.44 | $16.47 |
| December 2002 | $2.15 | $14.50 |
| November 2002 | $2.11 | $14.25 |
| October 2002 | $2.05 | $14.06 |
| September 2002 | $1.86 | $12.75 |
| August 2002 | $2.10 | $14.35 |
| July 2002 | $2 | $13.92 |
| June 2002 | $2.15 | $22.38 |
| May 2002 | $2.06 | $21.70 |
| April 2002 | $2.21 | $23.30 |
| March 2002 | $2.09 | $22 |
| February 2002 | $1.96 | $20.65 |
| January 2002 | $1.85 | $19.76 |
| December 2001 | $1.78 | $19.01 |
| November 2001 | $1.56 | $16.60 |
| October 2001 | $1.41 | $15.25 |
| September 2001 | $1.38 | $15 |
| August 2001 | $1.57 | $17 |
| July 2001 | $1.43 | $15.76 |
| June 2001 | $1.40 | $15.40 |
| May 2001 | $1.31 | $14.85 |
| April 2001 | $1.22 | $13.85 |
| March 2001 | $1.25 | $14.25 |
| February 2001 | $1.42 | $16.19 |
| January 2001 | $1.50 | $17 |
| December 2000 | $1.40 | $15.88 |
| November 2000 | $1.37 | $15.62 |
| October 2000 | $1.39 | $16.19 |
| September 2000 | $1.44 | $16.75 |
| August 2000 | $1.38 | $16 |
| July 2000 | $1.14 | $13.25 |
| June 2000 | $1.12 | $13 |
| May 2000 | $1.27 | $15.25 |
| April 2000 | $1.18 | $14.19 |
| March 2000 | $1.22 | $14.75 |
| February 2000 | $1.23 | $14.88 |
| January 2000 | $1.31 | $15.75 |
| December 1999 | $1.29 | $15.50 |
| November 1999 | $1.41 | $17 |
| October 1999 | $1.22 | $15 |
| September 1999 | $0.96 | $11.88 |
| August 1999 | $0.85 | $10.50 |
| July 1999 | $0.83 | $10.25 |
| June 1999 | $0.78 | $9.62 |
| May 1999 | $0.81 | $10.50 |
| April 1999 | $0.77 | $10 |
| March 1999 | $0.62 | $8.06 |
| February 1999 | $0.69 | $9 |
| January 1999 | $0.93 | $12.12 |
| December 1998 | $0.79 | $10.25 |
| November 1998 | $0.99 | $12.88 |
| October 1998 | $0.90 | $12 |
| September 1998 | $0.72 | $9.62 |
| August 1998 | $0.73 | $9.81 |
| July 1998 | $1.08 | $14.50 |
| June 1998 | $1.18 | $15.75 |
| May 1998 | $1.36 | $18.38 |
| April 1998 | $1.47 | $19.88 |
| March 1998 | $1.53 | $20.75 |
| February 1998 | $1.52 | $20.62 |
| January 1998 | $1.32 | $17.88 |
| December 1997 | $1.16 | $15.75 |
| November 1997 | $1.24 | $16.75 |
| October 1997 | $1.45 | $20 |
| September 1997 | $1.78 | $24.50 |
| August 1997 | $1.72 | $23.75 |
| July 1997 | $1.91 | $26.38 |
| June 1997 | $1.58 | $21.75 |
| May 1997 | $1.69 | $23.75 |
| April 1997 | $1.30 | $18.25 |
| March 1997 | $1.28 | $18 |
| February 1997 | $1.34 | $18.88 |
| January 1997 | $1.37 | $19.25 |
| December 1996 | $0.67 | $9.38 |
| November 1996 | $0.69 | $10 |
| October 1996 | $0.61 | $8.75 |
| September 1996 | $0.62 | $9 |
| August 1996 | $0.62 | $9 |
| July 1996 | $0.70 | $10.12 |
| June 1996 | $0.68 | $10.12 |
| May 1996 | $0.71 | $10.62 |
| April 1996 | $0.65 | $9.75 |
| March 1996 | $0.54 | $8.12 |
| February 1996 | $0.58 | $8.62 |
| January 1996 | $0.59 | $8.75 |
| December 1995 | $0.63 | $9.38 |
| November 1995 | $0.60 | $9 |
| October 1995 | $0.64 | $9.50 |
| September 1995 | $0.69 | $10.25 |
| August 1995 | $0.70 | $10.50 |
| July 1995 | $0.67 | $10 |
DSWL
Price: $3.10
52 week price:
Dividend Yield: 12.90%
5-year range yield:
Forward Dividend Yield: 6.45%
Payout Ratio: 41.67%
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.78 USD
P/E Ratio: 4.26
Exchange: NGM
Sector: Technology
Industry: Electronic Components
Country: Macau
Volume: 700
Ebitda: 555000Market Capitalization: 49.2 million
Average Dividend Frequency: 2
Years Paying Dividends: 31
DGR5: 3.41%
DGR10: 16.97%
DGR20: 6.12%