5 DAY PERFORMANCE
+25.60%
1 MONTH PERFORMANCE
+33.50%
YEAR-TO-DATE PERFORMANCE
+34.73%
Agencia Comercial Spirits Ltd. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $13.55 | $13.15 (-2.95%) | $14.72 | $12.51 | 43.92 K | $442.12 M |
| 01/08/2026 | $10.94 | $13.23 (20.93%) | $13.87 | $10.94 | 79.16 K | $451.33 M |
| 01/07/2026 | $10.69 | $10.56 (-1.22%) | $11.07 | $10.48 | 76.40 K | $360.24 M |
| 01/06/2026 | $10.50 | $11.06 (5.33%) | $12.11 | $10.50 | 141.12 K | $377.30 M |
| 01/05/2026 | $10.40 | $10.84 (4.23%) | $11.50 | $10.19 | 148.21 K | $369.80 M |
| 01/02/2026 | $9.77 | $10.47 (7.16%) | $10.50 | $9.77 | 35.20 K | $357.17 M |
| 12/31/2025 | $10.01 | $9.76 (-2.5%) | $10.57 | $9.75 | 356.60 K | $332.95 M |
| 12/30/2025 | $10.16 | $10.00 (-1.57%) | $10.60 | $9.95 | 167.40 K | $341.14 M |
| 12/29/2025 | $9.88 | $10.35 (4.76%) | $11.00 | $9.88 | 341.76 K | $353.08 M |
| 12/26/2025 | $11.02 | $9.75 (-11.52%) | $11.02 | $9.26 | 143.80 K | $332.61 M |
| 12/24/2025 | $10.76 | $10.50 (-2.42%) | $10.90 | $9.90 | 257.40 K | $358.20 M |
| 12/23/2025 | $10.90 | $10.73 (-1.56%) | $11.11 | $9.95 | 677.64 K | $366.04 M |
| 12/22/2025 | $10.20 | $10.41 (2.06%) | $11.52 | $9.85 | 785.60 K | $355.13 M |
| 12/19/2025 | $10.00 | $10.12 (1.2%) | $10.73 | $9.65 | 111.30 K | $345.23 M |
| 12/18/2025 | $10.04 | $10.16 (1.2%) | $10.45 | $9.24 | 234.01 K | $346.60 M |
| 12/17/2025 | $9.30 | $10.19 (9.57%) | $10.63 | $8.61 | 235.53 K | $347.62 M |
| 12/16/2025 | $9.49 | $9.21 (-2.95%) | $10.39 | $8.31 | 256.20 K | $314.19 M |
| 12/15/2025 | $9.80 | $9.95 (1.53%) | $10.50 | $8.70 | 186.02 K | $339.43 M |
| 12/12/2025 | $9.45 | $10.10 (6.88%) | $12.00 | $9.45 | 140.30 K | $344.55 M |
| 12/11/2025 | $9.03 | $10.45 (15.73%) | $11.66 | $9.01 | 173.60 K | $356.49 M |
| 12/10/2025 | $10.01 | $10.01 (0%) | $11.66 | $9.38 | 177.33 K | $341.48 M |
| 12/09/2025 | $12.83 | $9.85 (-23.23%) | $14.66 | $9.20 | 116.41 K | $336.02 M |
| 12/08/2025 | $10.28 | $12.64 (22.96%) | $13.78 | $10.28 | 188.73 K | $431.20 M |
| 12/05/2025 | $9.20 | $9.88 (7.39%) | $10.89 | $8.74 | 148.94 K | $337.05 M |
| 12/04/2025 | $7.25 | $8.88 (22.48%) | $9.19 | $7.02 | 286.42 K | $302.93 M |
| 12/03/2025 | $6.55 | $7.18 (9.62%) | $7.19 | $6.44 | 63.32 K | $244.94 M |
| 12/02/2025 | $6.90 | $6.62 (-4.06%) | $6.99 | $6.36 | 71.71 K | $225.83 M |
| 12/01/2025 | $6.15 | $6.63 (7.8%) | $6.97 | $6.15 | 108.04 K | $226.18 M |
| 11/28/2025 | $7.30 | $6.10 (-16.44%) | $7.57 | $5.99 | 100.80 K | $208.10 M |
| 11/26/2025 | $7.30 | $7.17 (-1.78%) | $8.00 | $6.85 | 117.11 K | $244.60 M |
| 11/25/2025 | $6.46 | $7.00 (8.36%) | $7.49 | $6.36 | 78.21 K | $238.80 M |
| 11/24/2025 | $5.98 | $6.28 (5.02%) | $6.98 | $5.72 | 84.00 K | $214.24 M |
| 11/21/2025 | $6.10 | $5.70 (-6.56%) | $6.19 | $5.54 | 69.93 K | $194.45 M |
| 11/20/2025 | $6.04 | $5.96 (-1.32%) | $6.40 | $5.72 | 58.73 K | $203.32 M |
| 11/19/2025 | $6.11 | $6.05 (-0.98%) | $6.34 | $5.50 | 100.43 K | $206.39 M |
| 11/18/2025 | $6.30 | $6.21 (-1.43%) | $7.39 | $6.05 | 321.60 K | $211.85 M |
| 11/17/2025 | $6.85 | $6.40 (-6.57%) | $7.77 | $5.60 | 379.10 K | $218.33 M |
| 11/14/2025 | $5.79 | $6.57 (13.47%) | $7.98 | $5.32 | 242.21 K | $224.13 M |
| 11/13/2025 | $5.66 | $5.41 (-4.42%) | $5.80 | $5.24 | 72.62 K | $184.56 M |
| 11/12/2025 | $5.73 | $5.54 (-3.32%) | $5.79 | $5.00 | 37.50 K | $188.99 M |
| 11/11/2025 | $5.63 | $5.60 (-0.53%) | $5.75 | $5.04 | 17.45 K | $191.04 M |
| 11/10/2025 | $5.35 | $5.73 (7.1%) | $5.74 | $5.05 | 91.02 K | $195.47 M |
| 11/07/2025 | $5.01 | $5.37 (7.19%) | $5.59 | $4.98 | 87.90 K | $183.19 M |
| 11/06/2025 | $5.85 | $5.35 (-8.55%) | $6.20 | $4.72 | 87.10 K | $182.51 M |
| 11/05/2025 | $6.20 | $5.84 (-5.81%) | $6.40 | $5.61 | 110.80 K | $199.23 M |
| 11/04/2025 | $6.28 | $6.07 (-3.34%) | $6.80 | $5.86 | 62.00 K | $207.07 M |
| 11/03/2025 | $5.75 | $6.41 (11.48%) | $7.10 | $4.89 | 203.53 K | $218.67 M |
| 10/31/2025 | $4.88 | $5.35 (9.63%) | $5.50 | $4.71 | 144.10 K | $182.51 M |
| 10/30/2025 | $5.34 | $5.04 (-5.62%) | $5.74 | $4.71 | 42.10 K | $171.93 M |
| 10/29/2025 | $4.74 | $5.40 (13.92%) | $5.78 | $4.68 | 123.90 K | $184.22 M |
| 10/28/2025 | $5.00 | $5.21 (4.2%) | $6.90 | $4.52 | 920.90 K | $177.73 M |
| 10/27/2025 | $4.23 | $4.30 (1.65%) | $4.78 | $4.23 | 99.50 K | $146.69 M |
| 10/24/2025 | $3.93 | $4.48 (13.99%) | $4.89 | $3.74 | 206.00 K | $152.83 M |
| 10/23/2025 | $4.60 | $4.01 (-12.83%) | $4.80 | $3.90 | 417.00 K | $136.80 M |
| 10/22/2025 | $3.82 | $6.05 (58.38%) | $8.25 | $3.66 | 2.13 M | $118.66 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.
