Agencia Comercial Spirits Ltd (AGCC)
NASDAQ: AGCC · Real-Time Price · USD
15.00
0.00 (0.00%)
Oct 5, 2026, 2:14 PM EDT - Market open
Agencia Comercial Spirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 14.81 | 14.81 | 14.81 | 15.07 | - | 0.47% | 1,719 |
| Oct 2, 2026 | 14.78 | 15.00 | 14.50 | 15.00 | 15.00 | -0.66% | 1,289 |
| Oct 1, 2026 | 15.43 | 15.43 | 14.50 | 15.10 | 15.10 | 3.78% | 7,977 |
| Sep 30, 2026 | 14.30 | 15.00 | 14.18 | 14.55 | 14.55 | 0.34% | 10,356 |
| Sep 29, 2026 | 15.00 | 15.50 | 14.00 | 14.50 | 14.50 | 2.11% | 16,556 |
| Sep 28, 2026 | 14.85 | 15.07 | 13.88 | 14.20 | 14.20 | -5.33% | 20,762 |
| Sep 25, 2026 | 14.81 | 15.49 | 14.79 | 15.00 | 15.00 | 0.70% | 22,381 |
| Sep 24, 2026 | 14.59 | 14.90 | 14.58 | 14.90 | 14.90 | 4.82% | 1,341 |
| Sep 23, 2026 | 14.00 | 14.25 | 13.81 | 14.21 | 14.21 | 1.50% | 5,817 |
| Sep 22, 2026 | 13.57 | 14.04 | 13.57 | 14.00 | 14.00 | 2.94% | 8,012 |
| Sep 21, 2026 | 13.55 | 14.30 | 13.55 | 13.60 | 13.60 | 3.34% | 9,995 |
| Sep 18, 2026 | 13.15 | 13.80 | 12.90 | 13.16 | 13.16 | 4.94% | 24,985 |
| Sep 17, 2026 | 13.84 | 13.89 | 11.19 | 12.54 | 12.54 | -6.21% | 118,764 |
| Sep 16, 2026 | 13.90 | 13.90 | 13.18 | 13.37 | 13.37 | 1.67% | 95,644 |
| Sep 15, 2026 | 13.71 | 13.89 | 13.15 | 13.15 | 13.15 | -5.73% | 3,985 |
| Sep 14, 2026 | 14.44 | 14.44 | 13.85 | 13.95 | 13.95 | 1.82% | 4,303 |
| Sep 11, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 0.44% | 5,665 |
| Sep 10, 2026 | 13.90 | 14.21 | 13.64 | 13.64 | 13.64 | -3.54% | 3,332 |
| Sep 9, 2026 | 13.68 | 14.19 | 13.68 | 14.14 | 14.14 | 3.44% | 3,591 |
| Sep 8, 2026 | 14.50 | 14.50 | 13.18 | 13.67 | 13.67 | -5.27% | 3,123 |
| Sep 4, 2026 | 14.50 | 14.95 | 14.40 | 14.43 | 14.43 | -1.10% | 8,416 |
| Sep 3, 2026 | 15.00 | 15.00 | 14.45 | 14.59 | 14.59 | -0.82% | 4,547 |
| Sep 2, 2026 | 14.69 | 14.85 | 14.52 | 14.71 | 14.71 | 1.34% | 4,372 |
| Sep 1, 2026 | 14.59 | 14.97 | 14.37 | 14.52 | 14.52 | -0.99% | 4,124 |
| Aug 31, 2026 | 14.71 | 15.05 | 14.66 | 14.66 | 14.66 | -1.28% | 6,634 |
| Aug 28, 2026 | 14.75 | 15.50 | 14.62 | 14.85 | 14.85 | 2.20% | 19,365 |
| Aug 27, 2026 | 14.70 | 14.76 | 14.53 | 14.53 | 14.53 | 0.90% | 12,495 |
| Aug 26, 2026 | 15.10 | 15.10 | 14.39 | 14.40 | 14.40 | 0.56% | 16,807 |
| Aug 25, 2026 | 14.90 | 15.20 | 14.32 | 14.32 | 14.32 | -3.24% | 16,674 |
| Aug 24, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | 1.16% | 20,820 |
| Aug 21, 2026 | 14.80 | 14.85 | 14.60 | 14.63 | 14.63 | 2.16% | 6,242 |
| Aug 20, 2026 | 14.50 | 14.98 | 14.32 | 14.32 | 14.32 | -1.72% | 12,326 |
| Aug 19, 2026 | 14.75 | 14.75 | 14.57 | 14.57 | 14.57 | 0.48% | 1,557 |
| Aug 18, 2026 | 14.57 | 14.70 | 14.50 | 14.50 | 14.50 | 1.19% | 6,695 |
| Aug 17, 2026 | 14.51 | 14.70 | 14.02 | 14.33 | 14.33 | -1.85% | 26,207 |
| Aug 14, 2026 | 14.80 | 14.95 | 14.60 | 14.60 | 14.60 | -1.48% | 57,684 |
| Aug 13, 2026 | 14.96 | 15.24 | 14.80 | 14.82 | 14.82 | -0.60% | 70,307 |
| Aug 12, 2026 | 15.08 | 15.16 | 14.88 | 14.91 | 14.91 | -0.67% | 79,343 |
| Aug 11, 2026 | 15.29 | 15.81 | 14.96 | 15.01 | 15.01 | -1.51% | 56,969 |
| Aug 10, 2026 | 15.22 | 15.60 | 15.00 | 15.24 | 15.24 | 0.13% | 109,381 |
| Aug 7, 2026 | 15.05 | 15.28 | 14.89 | 15.22 | 15.22 | 1.94% | 78,585 |
| Aug 6, 2026 | 15.17 | 15.30 | 14.80 | 14.93 | 14.93 | -0.86% | 66,480 |
| Aug 5, 2026 | 15.07 | 15.27 | 14.86 | 15.06 | 15.06 | -0.43% | 51,728 |
| Aug 4, 2026 | 15.03 | 15.23 | 14.90 | 15.13 | 15.13 | 0.83% | 54,641 |
| Aug 3, 2026 | 15.41 | 15.65 | 14.65 | 15.00 | 15.00 | -1.32% | 81,342 |
| Jul 31, 2026 | 15.06 | 15.32 | 14.90 | 15.20 | 15.20 | 0.26% | 58,622 |
| Jul 30, 2026 | 16.13 | 16.13 | 14.80 | 15.16 | 15.16 | 0.26% | 72,534 |
| Jul 29, 2026 | 14.80 | 15.50 | 14.75 | 15.12 | 15.12 | 0.03% | 113,176 |
| Jul 28, 2026 | 15.30 | 16.20 | 14.50 | 15.12 | 15.12 | -0.92% | 239,253 |
| Jul 27, 2026 | 15.35 | 15.39 | 15.00 | 15.26 | 15.26 | 2.31% | 100,055 |