5 DAY PERFORMANCE
+35.38%
1 MONTH PERFORMANCE
+23.72%
3 MONTH PERFORMANCE
+16.03%
6 MONTH PERFORMANCE
+28.83%
YEAR-TO-DATE PERFORMANCE
+85.45%
Agencia Comercial Spirits Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.56 | $13.91 (2.62%) | $14.50 | $13.18 | 7.80 K | $474.53 M |
| 09/18/2026 | $13.15 | $13.16 (0.08%) | $13.80 | $12.90 | 25.00 K | $448.94 M |
| 09/17/2026 | $13.84 | $12.54 (-9.39%) | $13.89 | $11.19 | 121.60 K | $427.79 M |
| 09/16/2026 | $13.90 | $13.37 (-3.81%) | $13.90 | $13.18 | 95.65 K | $456.10 M |
| 09/15/2026 | $13.71 | $13.15 (-4.08%) | $13.89 | $13.15 | 4.00 K | $448.60 M |
| 09/14/2026 | $14.44 | $13.95 (-3.39%) | $14.44 | $13.85 | 4.30 K | $475.89 M |
| 09/11/2026 | $14.00 | $13.70 (-2.14%) | $14.00 | $13.70 | 5.70 K | $467.36 M |
| 09/10/2026 | $13.90 | $13.64 (-1.87%) | $14.21 | $13.64 | 3.33 K | $465.31 M |
| 09/09/2026 | $13.68 | $14.14 (3.36%) | $14.19 | $13.68 | 3.60 K | $482.37 M |
| 09/08/2026 | $14.50 | $13.67 (-5.72%) | $14.50 | $13.18 | 3.12 K | $466.34 M |
| 09/04/2026 | $14.50 | $14.43 (-0.48%) | $14.95 | $14.40 | 8.42 K | $492.27 M |
| 09/03/2026 | $15.00 | $14.59 (-2.73%) | $15.00 | $14.45 | 4.55 K | $497.72 M |
| 09/02/2026 | $14.69 | $14.71 (0.14%) | $14.85 | $14.52 | 4.40 K | $501.82 M |
| 09/01/2026 | $14.59 | $14.52 (-0.48%) | $14.97 | $14.37 | 4.12 K | $495.34 M |
| 08/31/2026 | $14.71 | $14.66 (-0.34%) | $15.05 | $14.66 | 6.63 K | $500.11 M |
| 08/28/2026 | $14.75 | $14.85 (0.68%) | $15.50 | $14.62 | 19.40 K | $506.59 M |
| 08/27/2026 | $14.70 | $14.53 (-1.16%) | $14.76 | $14.53 | 12.50 K | $495.68 M |
| 08/26/2026 | $15.10 | $14.40 (-4.64%) | $15.10 | $14.39 | 16.81 K | $491.24 M |
| 08/25/2026 | $14.90 | $14.32 (-3.89%) | $15.20 | $14.32 | 16.70 K | $488.51 M |
| 08/24/2026 | $14.90 | $14.80 (-0.67%) | $15.00 | $14.70 | 20.82 K | $504.89 M |
| 08/21/2026 | $14.80 | $14.63 (-1.15%) | $14.85 | $14.60 | 6.24 K | $499.09 M |
| 08/20/2026 | $14.50 | $14.32 (-1.24%) | $14.98 | $14.32 | 12.33 K | $488.51 M |
| 08/19/2026 | $14.75 | $14.57 (-1.22%) | $14.75 | $14.57 | 1.60 K | $497.04 M |
| 08/18/2026 | $14.57 | $14.50 (-0.48%) | $14.70 | $14.50 | 6.70 K | $494.65 M |
| 08/17/2026 | $14.51 | $14.33 (-1.24%) | $14.70 | $14.02 | 26.21 K | $488.85 M |
| 08/14/2026 | $14.80 | $14.60 (-1.35%) | $14.95 | $14.60 | 57.70 K | $498.06 M |
| 08/13/2026 | $14.96 | $14.82 (-0.94%) | $15.24 | $14.80 | 70.31 K | $505.57 M |
| 08/12/2026 | $15.08 | $14.91 (-1.13%) | $15.16 | $14.88 | 79.34 K | $508.64 M |
| 08/11/2026 | $15.29 | $15.01 (-1.83%) | $15.81 | $14.96 | 57.00 K | $512.05 M |
| 08/10/2026 | $15.22 | $15.24 (0.13%) | $15.60 | $15.00 | 109.40 K | $519.90 M |
| 08/07/2026 | $15.05 | $15.22 (1.13%) | $15.28 | $14.89 | 78.60 K | $519.22 M |
| 08/06/2026 | $15.17 | $14.93 (-1.58%) | $15.30 | $14.80 | 66.50 K | $509.32 M |
| 08/05/2026 | $15.07 | $15.06 (-0.07%) | $15.27 | $14.86 | 51.73 K | $513.76 M |
| 08/04/2026 | $15.03 | $15.13 (0.67%) | $15.23 | $14.90 | 54.64 K | $516.14 M |
| 08/03/2026 | $15.41 | $15.00 (-2.66%) | $15.65 | $14.65 | 81.34 K | $511.71 M |
| 07/31/2026 | $15.06 | $15.20 (0.93%) | $15.32 | $14.90 | 58.62 K | $518.53 M |
| 07/30/2026 | $16.13 | $15.16 (-6.01%) | $16.13 | $14.80 | 72.53 K | $517.17 M |
| 07/29/2026 | $14.80 | $15.12 (2.16%) | $15.50 | $14.75 | 113.20 K | $515.80 M |
| 07/28/2026 | $15.30 | $15.12 (-1.18%) | $16.20 | $14.50 | 239.30 K | $515.80 M |
| 07/27/2026 | $15.35 | $15.26 (-0.59%) | $15.39 | $15.00 | 100.10 K | $520.58 M |
| 07/24/2026 | $14.80 | $14.91 (0.74%) | $15.29 | $14.78 | 39.80 K | $508.64 M |
| 07/23/2026 | $15.11 | $15.01 (-0.66%) | $15.11 | $14.81 | 40.90 K | $512.05 M |
| 07/22/2026 | $15.20 | $15.45 (1.64%) | $15.45 | $14.98 | 51.00 K | $527.06 M |
| 07/21/2026 | $15.60 | $15.02 (-3.72%) | $15.60 | $14.54 | 66.12 K | $512.39 M |
| 07/20/2026 | $14.62 | $15.39 (5.27%) | $15.90 | $14.62 | 42.51 K | $525.01 M |
| 07/17/2026 | $14.82 | $15.50 (4.59%) | $15.60 | $14.82 | 58.15 K | $528.77 M |
| 07/16/2026 | $15.20 | $14.96 (-1.58%) | $15.57 | $14.96 | 59.62 K | $510.35 M |
| 07/15/2026 | $15.07 | $15.63 (3.72%) | $15.75 | $14.79 | 24.70 K | $533.20 M |
| 07/14/2026 | $14.13 | $15.00 (6.16%) | $15.38 | $14.13 | 35.61 K | $511.71 M |
| 07/13/2026 | $16.20 | $14.19 (-12.41%) | $16.50 | $14.19 | 46.00 K | $484.08 M |
| 07/10/2026 | $15.18 | $16.09 (5.99%) | $16.15 | $15.04 | 46.90 K | $548.89 M |
| 07/09/2026 | $15.18 | $15.18 (0%) | $15.47 | $14.68 | 12.20 K | $517.85 M |
| 07/08/2026 | $15.23 | $15.08 (-0.98%) | $15.45 | $14.92 | 39.40 K | $514.44 M |
| 07/07/2026 | $15.33 | $15.10 (-1.5%) | $15.40 | $14.81 | 31.80 K | $515.12 M |
| 07/06/2026 | $15.54 | $15.48 (-0.39%) | $15.54 | $15.03 | 24.56 K | $528.08 M |
| 07/02/2026 | $14.82 | $14.80 (-0.13%) | $15.40 | $14.80 | 35.70 K | $504.89 M |
| 07/01/2026 | $14.95 | $15.21 (1.74%) | $15.73 | $14.90 | 40.06 K | $518.87 M |
| 06/30/2026 | $15.00 | $15.14 (0.93%) | $15.33 | $15.00 | 28.64 K | $516.49 M |
| 06/29/2026 | $14.92 | $15.01 (0.6%) | $15.55 | $14.92 | 41.85 K | $512.05 M |
| 06/26/2026 | $15.24 | $14.90 (-2.23%) | $15.48 | $14.90 | 36.10 K | $508.30 M |
| 06/25/2026 | $15.30 | $15.10 (-1.31%) | $16.50 | $14.90 | 106.41 K | $515.12 M |
| 06/24/2026 | $15.21 | $15.04 (-1.12%) | $16.61 | $14.80 | 47.50 K | $513.07 M |
| 06/23/2026 | $15.35 | $14.64 (-4.63%) | $15.35 | $14.64 | 26.11 K | $499.43 M |
| 06/22/2026 | $15.59 | $15.58 (-0.06%) | $15.96 | $14.90 | 48.30 K | $531.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
