5 DAY PERFORMANCE
+16.03%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
+19.08%
6 MONTH PERFORMANCE
+68.69%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $18.72 | $17.42 (-6.94%) | $19.20 | $17.40 | 76.45 K | $594.27 M |
| 05/05/2026 | $18.18 | $18.98 (4.4%) | $18.98 | $17.30 | 72.20 K | $647.48 M |
| 05/04/2026 | $18.35 | $18.34 (-0.05%) | $18.73 | $17.00 | 70.00 K | $625.65 M |
| 05/01/2026 | $17.50 | $18.40 (5.14%) | $18.40 | $17.40 | 62.82 K | $627.70 M |
| 04/30/2026 | $18.96 | $17.40 (-8.23%) | $19.24 | $17.01 | 18.24 K | $593.58 M |
| 04/29/2026 | $18.07 | $18.90 (4.59%) | $19.20 | $17.85 | 72.50 K | $644.75 M |
| 04/28/2026 | $16.63 | $18.42 (10.76%) | $19.49 | $13.21 | 87.40 K | $628.38 M |
| 04/27/2026 | $22.11 | $16.62 (-24.83%) | $22.11 | $15.42 | 60.45 K | $566.97 M |
| 04/24/2026 | $21.80 | $22.05 (1.15%) | $22.83 | $20.00 | 33.21 K | $752.21 M |
| 04/23/2026 | $23.03 | $21.01 (-8.77%) | $25.73 | $20.95 | 118.60 K | $716.74 M |
| 04/22/2026 | $18.62 | $23.96 (28.68%) | $25.06 | $17.99 | 59.99 K | $817.37 M |
| 04/21/2026 | $19.15 | $18.87 (-1.46%) | $19.37 | $17.01 | 159.52 K | $643.73 M |
| 04/20/2026 | $18.63 | $18.64 (0.05%) | $19.10 | $17.42 | 162.70 K | $635.88 M |
| 04/17/2026 | $15.48 | $18.87 (21.9%) | $21.30 | $15.20 | 315.36 K | $643.73 M |
| 04/16/2026 | $15.00 | $15.49 (3.27%) | $15.76 | $14.94 | 78.33 K | $528.43 M |
| 04/15/2026 | $15.10 | $15.06 (-0.26%) | $16.50 | $14.92 | 221.55 K | $513.76 M |
| 04/14/2026 | $15.25 | $15.02 (-1.51%) | $15.54 | $14.42 | 243.21 K | $512.39 M |
| 04/13/2026 | $14.81 | $15.17 (2.43%) | $16.23 | $13.07 | 122.60 K | $517.51 M |
| 04/10/2026 | $15.39 | $14.81 (-3.77%) | $15.78 | $14.80 | 258.24 K | $505.23 M |
| 04/09/2026 | $15.30 | $15.60 (1.96%) | $16.00 | $15.15 | 180.40 K | $532.18 M |
| 04/08/2026 | $15.16 | $15.49 (2.18%) | $15.50 | $14.91 | 396.40 K | $528.43 M |
| 04/07/2026 | $15.11 | $15.05 (-0.4%) | $15.70 | $14.95 | 395.01 K | $513.42 M |
| 04/06/2026 | $15.32 | $15.11 (-1.37%) | $15.54 | $14.80 | 270.73 K | $515.46 M |
| 04/02/2026 | $15.43 | $15.49 (0.39%) | $15.63 | $14.92 | 250.80 K | $528.43 M |
| 04/01/2026 | $15.15 | $15.75 (3.96%) | $15.93 | $14.96 | 265.40 K | $537.30 M |
| 03/31/2026 | $15.31 | $15.07 (-1.57%) | $15.91 | $14.80 | 226.00 K | $514.10 M |
| 03/30/2026 | $15.19 | $15.15 (-0.26%) | $16.09 | $15.00 | 215.28 K | $516.83 M |
| 03/27/2026 | $15.51 | $15.34 (-1.1%) | $16.11 | $14.90 | 270.42 K | $523.31 M |
| 03/26/2026 | $15.41 | $15.40 (-0.06%) | $15.99 | $14.27 | 298.84 K | $525.36 M |
| 03/25/2026 | $15.06 | $15.55 (3.25%) | $16.08 | $14.91 | 220.34 K | $530.47 M |
| 03/24/2026 | $15.30 | $14.99 (-2.03%) | $16.54 | $14.76 | 322.60 K | $511.37 M |
| 03/23/2026 | $14.50 | $15.20 (4.83%) | $18.11 | $14.31 | 252.00 K | $518.53 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.
