5 DAY PERFORMANCE
+19.08%
1 MONTH PERFORMANCE
+19.87%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
+84.51%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.05 | $14.98 (-0.47%) | $15.05 | $14.96 | 6.57 K | |
| 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 |
| 06/18/2026 | $15.72 | $15.60 (-0.76%) | $15.72 | $14.36 | 30.63 K | $532.18 M |
| 06/17/2026 | $13.49 | $15.72 (16.53%) | $16.17 | $13.49 | 38.70 K | $536.27 M |
| 06/16/2026 | $13.99 | $13.37 (-4.43%) | $14.48 | $13.24 | 81.10 K | $456.10 M |
| 06/15/2026 | $14.41 | $14.15 (-1.8%) | $14.57 | $13.80 | 56.50 K | $482.71 M |
| 06/12/2026 | $14.50 | $14.40 (-0.69%) | $14.71 | $14.30 | 14.72 K | $491.24 M |
| 06/11/2026 | $15.06 | $14.54 (-3.45%) | $15.20 | $14.50 | 30.00 K | $496.02 M |
| 06/10/2026 | $14.81 | $15.04 (1.55%) | $15.40 | $14.53 | 20.41 K | $513.07 M |
| 06/09/2026 | $14.71 | $15.20 (3.33%) | $16.00 | $14.12 | 75.50 K | $518.53 M |
| 06/08/2026 | $15.84 | $14.90 (-5.93%) | $16.54 | $14.90 | 29.03 K | $508.30 M |
| 06/05/2026 | $15.29 | $15.07 (-1.44%) | $15.29 | $14.95 | 47.60 K | $514.10 M |
| 06/04/2026 | $15.97 | $15.21 (-4.76%) | $15.97 | $14.04 | 27.74 K | $518.87 M |
| 06/03/2026 | $16.50 | $15.77 (-4.42%) | $17.20 | $15.55 | 98.11 K | $537.98 M |
| 06/02/2026 | $17.00 | $16.50 (-2.94%) | $17.70 | $16.50 | 13.80 K | $562.88 M |
| 06/01/2026 | $17.60 | $16.99 (-3.47%) | $17.85 | $16.80 | 19.55 K | $579.60 M |
| 05/29/2026 | $17.12 | $17.99 (5.08%) | $18.75 | $17.00 | 22.02 K | $613.71 M |
| 05/28/2026 | $18.70 | $17.12 (-8.45%) | $19.00 | $16.29 | 20.30 K | $584.03 M |
| 05/27/2026 | $18.00 | $18.46 (2.56%) | $18.46 | $17.60 | 19.65 K | $629.74 M |
| 05/26/2026 | $17.55 | $17.36 (-1.08%) | $18.33 | $17.00 | 7.50 K | $592.22 M |
| 05/22/2026 | $17.62 | $17.24 (-2.16%) | $17.91 | $17.24 | 8.40 K | $588.13 M |
| 05/21/2026 | $17.10 | $17.62 (3.04%) | $17.62 | $16.47 | 6.25 K | $601.09 M |
| 05/20/2026 | $17.01 | $16.81 (-1.18%) | $17.65 | $15.68 | 23.30 K | $573.46 M |
| 05/19/2026 | $18.25 | $17.11 (-6.25%) | $19.14 | $16.65 | 34.20 K | $583.69 M |
| 05/18/2026 | $17.50 | $16.91 (-3.37%) | $17.71 | $16.70 | 13.64 K | $576.87 M |
| 05/15/2026 | $18.97 | $17.50 (-7.75%) | $18.97 | $17.50 | 18.04 K | $597.00 M |
| 05/14/2026 | $19.80 | $18.70 (-5.56%) | $21.69 | $18.50 | 29.80 K | $637.93 M |
| 05/13/2026 | $19.60 | $19.78 (0.92%) | $19.95 | $19.26 | 9.33 K | $674.77 M |
| 05/12/2026 | $18.80 | $19.26 (2.45%) | $19.58 | $18.00 | 49.40 K | $657.04 M |
| 05/11/2026 | $19.27 | $18.80 (-2.44%) | $19.27 | $17.99 | 41.80 K | $641.34 M |
| 05/08/2026 | $18.55 | $18.39 (-0.86%) | $19.54 | $18.15 | 64.02 K | $627.36 M |
| 05/07/2026 | $17.95 | $18.60 (3.62%) | $18.99 | $17.07 | 32.31 K | $634.52 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.
