5 DAY PERFORMANCE
-11.59%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
+67.77%
YEAR-TO-DATE PERFORMANCE
+4.00%
Agencia Comercial Spirits Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $9.06 | $10.05 (10.93%) | $10.50 | $9.06 | 43.55 K | |
| 02/18/2026 | $10.81 | $9.80 (-9.34%) | $10.91 | $9.80 | 70.00 K | $334.32 M |
| 02/17/2026 | $11.29 | $10.10 (-10.54%) | $11.30 | $9.86 | 33.30 K | $344.55 M |
| 02/13/2026 | $12.29 | $11.48 (-6.59%) | $13.66 | $10.34 | 258.20 K | $391.63 M |
| 02/12/2026 | $11.70 | $11.61 (-0.77%) | $11.95 | $10.63 | 126.90 K | $396.06 M |
| 02/11/2026 | $12.10 | $11.49 (-5.04%) | $12.10 | $10.53 | 96.03 K | $391.97 M |
| 02/10/2026 | $11.08 | $11.24 (1.44%) | $12.62 | $10.50 | 167.43 K | $383.44 M |
| 02/09/2026 | $9.81 | $11.04 (12.54%) | $11.70 | $9.81 | 113.80 K | $376.62 M |
| 02/06/2026 | $9.88 | $9.81 (-0.71%) | $10.75 | $9.68 | 26.10 K | $334.66 M |
| 02/05/2026 | $9.80 | $9.46 (-3.47%) | $9.80 | $9.05 | 51.91 K | $322.72 M |
| 02/04/2026 | $10.00 | $9.45 (-5.5%) | $10.70 | $9.37 | 140.04 K | $322.38 M |
| 02/03/2026 | $9.70 | $9.99 (2.99%) | $10.90 | $9.54 | 31.62 K | $340.80 M |
| 02/02/2026 | $9.90 | $9.70 (-2.02%) | $10.40 | $9.43 | 63.60 K | $330.91 M |
| 01/30/2026 | $9.06 | $10.13 (11.81%) | $10.89 | $9.06 | 53.10 K | $345.57 M |
| 01/29/2026 | $10.22 | $9.60 (-6.07%) | $11.60 | $9.54 | 121.05 K | $327.49 M |
| 01/28/2026 | $9.39 | $10.00 (6.5%) | $10.69 | $9.05 | 60.24 K | $341.14 M |
| 01/27/2026 | $10.09 | $9.64 (-4.46%) | $10.13 | $9.64 | 9.82 K | $328.86 M |
| 01/26/2026 | $9.52 | $10.02 (5.25%) | $10.13 | $9.52 | 25.09 K | $341.82 M |
| 01/23/2026 | $9.50 | $9.66 (1.68%) | $9.99 | $9.50 | 10.84 K | $329.54 M |
| 01/22/2026 | $9.56 | $9.34 (-2.3%) | $10.35 | $8.88 | 52.70 K | $318.62 M |
| 01/21/2026 | $8.47 | $9.31 (9.92%) | $9.87 | $8.47 | 48.14 K | $317.60 M |
| 01/20/2026 | $10.58 | $8.55 (-19.19%) | $11.25 | $8.01 | 136.20 K | $291.67 M |
| 01/16/2026 | $11.15 | $10.57 (-5.2%) | $11.44 | $10.57 | 42.54 K | $360.58 M |
| 01/15/2026 | $12.35 | $11.27 (-8.74%) | $12.35 | $10.75 | 192.13 K | $384.46 M |
| 01/14/2026 | $12.51 | $11.82 (-5.52%) | $13.75 | $11.82 | 28.80 K | $403.23 M |
| 01/13/2026 | $12.16 | $12.01 (-1.23%) | $12.73 | $11.70 | 19.26 K | $409.71 M |
| 01/12/2026 | $13.08 | $11.98 (-8.41%) | $13.72 | $11.77 | 74.50 K | $408.69 M |
| 01/09/2026 | $13.16 | $13.00 (-1.22%) | $14.72 | $12.51 | 70.10 K | $443.48 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 |
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.
