NASDAQ : AGCC
Agencia Comercial Spirits Ltd — Price history
Consumer Staples · Beverages - Wineries & Distilleries · Taiwan
Last price 14.85 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 338.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Agencia Comercial Spirits Ltd (AGCC) closed at 14.85 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.03 | 15.03 | 14.81 | 14.85 | 961 | -2.53% |
| 2026-10-29 | 14.49 | 15.235 | 14.49 | 15.235 | 2,080 | +5.73% |
| 2026-10-28 | 14.85 | 14.85 | 14.41 | 14.41 | 15,667 | -2.37% |
| 2026-10-27 | 14.69 | 15.01 | 14.69 | 14.76 | 6,527 | -0.52% |
| 2026-10-26 | 14.6 | 14.837 | 14.6 | 14.837 | 1,438 | -1.74% |
| 2026-10-23 | 14.81 | 15.1 | 14.81 | 15.1 | 1,992 | +1.63% |
| 2026-10-22 | 14.79 | 15.39 | 14.79 | 14.858 | 2,756 | -0.95% |
| 2026-10-21 | 15.97 | 17.56 | 15 | 15 | 6,898 | -4.28% |
| 2026-10-20 | 15.67 | 15.73 | 15.67 | 15.67 | 7,449 | +0.00% |
| 2026-10-19 | 16.91 | 16.91 | 15.33 | 15.67 | 9,855 | -2.12% |
| 2026-10-16 | 15.06 | 17.4 | 14.99 | 16.01 | 39,992 | +6.10% |
| 2026-10-15 | 15.23 | 15.25 | 15 | 15.09 | 3,236 | -1.05% |
| 2026-10-14 | 15.4 | 15.4 | 12.84 | 15.25 | 8,587 | -0.72% |
| 2026-10-13 | 15.03 | 15.36 | 15.01 | 15.36 | 1,892 | +2.26% |
| 2026-10-12 | 15.22 | 15.22 | 15.02 | 15.02 | 5,157 | -2.72% |
| 2026-10-09 | 15.1 | 15.44 | 14.89 | 15.44 | 2,376 | +4.43% |
| 2026-10-08 | 15.14 | 15.15 | 14.67 | 14.785 | 2,391 | -4.61% |
| 2026-10-07 | 14.6 | 15.5 | 14.2 | 15.5 | 15,066 | +3.33% |
| 2026-10-06 | 14.525 | 15 | 14.05 | 15 | 6,020 | +0.00% |
| 2026-10-05 | 14.81 | 15 | 14.81 | 15 | 3,318 | +0.00% |
| 2026-10-02 | 14.78 | 15 | 14.5 | 15 | 1,290 | -0.66% |
| 2026-10-01 | 15.43 | 15.43 | 14.5 | 15.1 | 7,977 | +3.78% |
| 2026-09-30 | 14.3 | 15 | 14.18 | 14.55 | 10,356 | +0.34% |
| 2026-09-29 | 15 | 15.5 | 14 | 14.5 | 16,558 | +2.11% |
| 2026-09-28 | 14.85 | 15.07 | 13.88 | 14.2 | 21,004 | -5.33% |
| 2026-09-25 | 14.81 | 15.49 | 14.79 | 15 | 22,383 | +0.70% |
| 2026-09-24 | 14.59 | 14.895 | 14.58 | 14.895 | 1,341 | +4.82% |
| 2026-09-23 | 14 | 14.25 | 13.81 | 14.21 | 5,817 | +1.50% |
| 2026-09-22 | 13.57 | 14.04 | 13.57 | 14 | 8,012 | +2.94% |
| 2026-09-21 | 13.55 | 14.3 | 13.55 | 13.6 | 9,996 | +3.34% |
| 2026-09-18 | 13.15 | 13.8 | 12.9 | 13.16 | 24,986 | +4.94% |
| 2026-09-17 | 13.84 | 13.89 | 11.19 | 12.54 | 121,592 | -6.21% |
| 2026-09-16 | 13.9 | 13.9 | 13.18 | 13.37 | 95,645 | +1.67% |
| 2026-09-15 | 13.71 | 13.891 | 13.15 | 13.15 | 3,985 | -5.73% |
| 2026-09-14 | 14.44 | 14.44 | 13.85 | 13.95 | 4,303 | +1.82% |
| 2026-09-11 | 14 | 14 | 13.7 | 13.7 | 5,665 | +0.44% |
| 2026-09-10 | 13.9 | 14.21 | 13.64 | 13.64 | 3,332 | -3.54% |
| 2026-09-09 | 13.68 | 14.19 | 13.68 | 14.14 | 3,591 | +3.44% |
| 2026-09-08 | 14.5 | 14.5 | 13.18 | 13.67 | 3,123 | -5.27% |
| 2026-09-04 | 14.5 | 14.95 | 14.4 | 14.43 | 8,416 | -1.10% |
| 2026-09-03 | 15 | 15 | 14.45 | 14.59 | 4,547 | -0.82% |
| 2026-09-02 | 14.69 | 14.85 | 14.52 | 14.71 | 4,372 | +1.34% |
| 2026-09-01 | 14.59 | 14.974 | 14.37 | 14.515 | 4,124 | -0.99% |
| 2026-08-31 | 14.71 | 15.05 | 14.66 | 14.66 | 6,634 | -1.28% |
| 2026-08-28 | 14.75 | 15.5 | 14.62 | 14.85 | 19,365 | +2.20% |
| 2026-08-27 | 14.7 | 14.76 | 14.53 | 14.53 | 12,495 | +0.90% |
| 2026-08-26 | 15.1 | 15.1 | 14.39 | 14.4 | 16,807 | +0.56% |
| 2026-08-25 | 14.9 | 15.2 | 14.32 | 14.32 | 16,674 | -3.24% |
| 2026-08-24 | 14.9 | 15 | 14.7 | 14.8 | 20,820 | +1.16% |
| 2026-08-21 | 14.8 | 14.85 | 14.6 | 14.63 | 6,242 | +2.16% |
| 2026-08-20 | 14.5 | 14.98 | 14.32 | 14.32 | 12,326 | -1.72% |
| 2026-08-19 | 14.75 | 14.75 | 14.57 | 14.57 | 1,557 | +0.48% |
| 2026-08-18 | 14.57 | 14.7 | 14.5 | 14.5 | 6,695 | +1.19% |
| 2026-08-17 | 14.51 | 14.7 | 14.02 | 14.33 | 26,207 | -1.85% |
| 2026-08-14 | 14.8 | 14.95 | 14.6 | 14.6 | 57,684 | -1.48% |
| 2026-08-13 | 14.96 | 15.24 | 14.8 | 14.82 | 70,307 | -0.60% |
| 2026-08-12 | 15.08 | 15.16 | 14.875 | 14.91 | 79,343 | -0.67% |
| 2026-08-11 | 15.29 | 15.805 | 14.96 | 15.01 | 56,969 | -1.51% |
| 2026-08-10 | 15.22 | 15.6 | 15 | 15.24 | 109,381 | +0.13% |
| 2026-08-07 | 15.05 | 15.28 | 14.89 | 15.22 | 78,585 | +1.94% |
| 2026-08-06 | 15.17 | 15.3 | 14.8 | 14.93 | 66,480 | -0.86% |
| 2026-08-05 | 15.07 | 15.27 | 14.86 | 15.06 | 51,728 | -0.43% |
| 2026-08-04 | 15.03 | 15.23 | 14.9 | 15.125 | 54,641 | +0.83% |
| 2026-08-03 | 15.41 | 15.65 | 14.65 | 15 | 81,342 | -1.32% |
| 2026-07-31 | 15.06 | 15.32 | 14.9 | 15.2 | 58,622 | +0.26% |
| 2026-07-30 | 16.13 | 16.13 | 14.8 | 15.16 | 72,534 | +0.26% |
| 2026-07-29 | 14.8 | 15.5 | 14.75 | 15.12 | 113,176 | +0.03% |
| 2026-07-28 | 15.3 | 16.2 | 14.5 | 15.115 | 239,253 | -0.92% |
| 2026-07-27 | 15.35 | 15.39 | 15 | 15.255 | 100,055 | +2.31% |
| 2026-07-24 | 14.8 | 15.285 | 14.78 | 14.91 | 39,784 | -0.67% |
| 2026-07-23 | 15.11 | 15.11 | 14.81 | 15.01 | 40,902 | -2.85% |
| 2026-07-22 | 15.2 | 15.45 | 14.98 | 15.45 | 50,995 | +2.86% |
| 2026-07-21 | 15.6 | 15.6 | 14.54 | 15.02 | 66,120 | -2.40% |
| 2026-07-20 | 14.62 | 15.9 | 14.62 | 15.39 | 42,511 | -0.71% |
| 2026-07-17 | 14.82 | 15.6 | 14.82 | 15.5 | 58,151 | +3.61% |
| 2026-07-16 | 15.2 | 15.57 | 14.96 | 14.96 | 59,624 | -4.26% |
| 2026-07-15 | 15.07 | 15.75 | 14.79 | 15.625 | 24,657 | +4.17% |
| 2026-07-14 | 14.13 | 15.375 | 14.13 | 15 | 35,610 | +5.71% |
| 2026-07-13 | 16.2 | 16.5 | 14.19 | 14.19 | 45,978 | -11.81% |
| 2026-07-10 | 15.18 | 16.15 | 15.04 | 16.09 | 46,852 | +5.99% |
| 2026-07-09 | 15.175 | 15.47 | 14.68 | 15.18 | 12,153 | +0.66% |
| 2026-07-08 | 15.23 | 15.45 | 14.92 | 15.08 | 39,371 | -0.13% |
| 2026-07-07 | 15.33 | 15.4 | 14.81 | 15.1 | 31,776 | -2.45% |
| 2026-07-06 | 15.54 | 15.54 | 15.03 | 15.48 | 24,556 | +4.59% |
| 2026-07-02 | 14.82 | 15.404 | 14.8 | 14.8 | 35,684 | -2.66% |
| 2026-07-01 | 14.95 | 15.73 | 14.9 | 15.205 | 40,064 | +0.43% |
| 2026-06-30 | 15 | 15.33 | 15 | 15.14 | 28,636 | +0.87% |
| 2026-06-29 | 14.92 | 15.55 | 14.92 | 15.01 | 41,847 | +0.74% |
| 2026-06-26 | 15.24 | 15.475 | 14.9 | 14.9 | 36,079 | -1.32% |
| 2026-06-25 | 15.3 | 16.5 | 14.901 | 15.1 | 106,413 | +0.40% |
| 2026-06-24 | 15.21 | 16.61 | 14.8 | 15.04 | 47,456 | +2.73% |
| 2026-06-23 | 15.35 | 15.35 | 14.64 | 14.64 | 26,111 | -6.03% |
| 2026-06-22 | 15.59 | 15.96 | 14.9 | 15.58 | 48,264 | -0.13% |
| 2026-06-18 | 15.72 | 15.72 | 14.36 | 15.6 | 30,630 | -0.73% |
| 2026-06-17 | 13.49 | 16.17 | 13.49 | 15.715 | 38,691 | +17.54% |
| 2026-06-16 | 13.99 | 14.48 | 13.24 | 13.37 | 81,101 | -5.48% |
| 2026-06-15 | 14.41 | 14.57 | 13.8 | 14.145 | 56,489 | -1.77% |
| 2026-06-12 | 14.5 | 14.707 | 14.3 | 14.4 | 14,724 | -0.96% |
| 2026-06-11 | 15.06 | 15.2 | 14.5 | 14.54 | 29,956 | -3.32% |
| 2026-06-10 | 14.81 | 15.4 | 14.525 | 15.04 | 20,414 | -1.05% |
| 2026-06-09 | 14.71 | 16 | 14.12 | 15.2 | 75,471 | +2.01% |
| 2026-06-08 | 15.84 | 16.535 | 14.9 | 14.9 | 29,033 | -1.13% |
| 2026-06-05 | 15.29 | 15.29 | 14.95 | 15.07 | 47,572 | -0.92% |
| 2026-06-04 | 15.97 | 15.97 | 14.04 | 15.21 | 27,738 | -3.55% |
| 2026-06-03 | 16.5 | 17.2 | 15.55 | 15.77 | 98,112 | -4.42% |
| 2026-06-02 | 17 | 17.7 | 16.5 | 16.5 | 13,751 | -2.88% |
| 2026-06-01 | 17.6 | 17.85 | 16.8 | 16.99 | 19,546 | -5.56% |
| 2026-05-29 | 17.12 | 18.75 | 17 | 17.99 | 22,015 | +5.08% |
| 2026-05-28 | 18.7 | 19 | 16.29 | 17.12 | 20,295 | -7.26% |
| 2026-05-27 | 18 | 18.46 | 17.6 | 18.46 | 19,646 | +6.34% |
| 2026-05-26 | 17.55 | 18.33 | 17 | 17.36 | 7,481 | +0.70% |
| 2026-05-22 | 17.62 | 17.91 | 17.24 | 17.24 | 8,383 | -2.16% |
| 2026-05-21 | 17.1 | 17.62 | 16.47 | 17.62 | 6,246 | +4.82% |
| 2026-05-20 | 17.01 | 17.65 | 15.68 | 16.81 | 23,250 | -1.75% |
| 2026-05-19 | 18.25 | 19.14 | 16.65 | 17.11 | 34,189 | +1.18% |
| 2026-05-18 | 17.5 | 17.71 | 16.7 | 16.91 | 13,637 | -3.37% |
| 2026-05-15 | 18.97 | 18.97 | 17.5 | 17.5 | 18,044 | -6.42% |
| 2026-05-14 | 19.8 | 21.69 | 18.5 | 18.7 | 29,777 | -5.46% |
| 2026-05-13 | 19.6 | 19.95 | 19.26 | 19.78 | 9,328 | +2.70% |
| 2026-05-12 | 18.8 | 19.58 | 18 | 19.26 | 49,396 | +2.45% |