Agencia Comercial Spirits Ltd - Class A Ordinary Share (AGCC)
15.66
+0.03 (0.19%)
NASDAQ · Last Trade: Mar 13th, 3:06 PM EDT
Historical Prices For Agencia Comercial Spirits Ltd - Class A Ordinary Share (AGCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 18.69 | 18.69 | 13.27 | 15.63 | 498,878 | 15.63 |
| 3/11/2026 | 18.60 | 19.99 | 16.16 | 18.69 | 190,206 | 18.69 |
| 3/10/2026 | 21.30 | 23.66 | 17.00 | 18.59 | 310,972 | 18.59 |
| 3/09/2026 | 19.36 | 24.98 | 18.11 | 18.20 | 184,463 | 18.20 |
| 3/06/2026 | 15.67 | 18.11 | 14.30 | 18.11 | 88,763 | 18.11 |
| 3/05/2026 | 14.00 | 15.39 | 12.90 | 15.39 | 135,172 | 15.39 |
| 3/04/2026 | 15.47 | 15.47 | 13.43 | 14.02 | 69,218 | 14.02 |
| 3/03/2026 | 15.26 | 16.59 | 13.31 | 13.62 | 55,612 | 13.62 |
| 3/02/2026 | 13.64 | 15.05 | 13.62 | 14.97 | 54,563 | 14.97 |
| 2/27/2026 | 14.19 | 14.19 | 13.20 | 13.33 | 8,323 | 13.33 |
| 2/26/2026 | 13.18 | 13.99 | 13.18 | 13.40 | 41,497 | 13.40 |
| 2/25/2026 | 14.21 | 15.47 | 11.99 | 13.13 | 95,851 | 13.13 |
| 2/24/2026 | 13.38 | 14.65 | 13.00 | 14.55 | 54,080 | 14.55 |
| 2/23/2026 | 11.30 | 13.36 | 11.30 | 13.16 | 33,819 | 13.16 |
| 2/20/2026 | 10.70 | 11.53 | 10.10 | 11.40 | 116,451 | 11.40 |
| 2/19/2026 | 9.06 | 10.50 | 9.06 | 10.05 | 43,981 | 10.05 |
| 2/18/2026 | 10.81 | 10.91 | 9.80 | 9.80 | 69,967 | 9.80 |
| 2/17/2026 | 11.29 | 11.30 | 9.86 | 10.10 | 33,259 | 10.10 |
| 2/13/2026 | 12.29 | 13.66 | 10.34 | 11.48 | 258,178 | 11.48 |
| 2/12/2026 | 11.70 | 11.95 | 10.63 | 11.61 | 126,862 | 11.61 |
| 2/11/2026 | 12.10 | 12.10 | 10.53 | 11.49 | 96,034 | 11.49 |
| 2/10/2026 | 11.08 | 12.62 | 10.50 | 11.24 | 167,430 | 11.24 |
| 2/09/2026 | 9.81 | 11.70 | 9.81 | 11.04 | 113,800 | 11.04 |
| 2/06/2026 | 9.88 | 10.75 | 9.68 | 9.81 | 26,088 | 9.81 |
| 2/05/2026 | 9.80 | 9.80 | 9.05 | 9.46 | 51,912 | 9.46 |
| 2/04/2026 | 10.00 | 10.70 | 9.37 | 9.45 | 140,036 | 9.45 |
| 2/03/2026 | 9.70 | 10.90 | 9.54 | 9.99 | 31,617 | 9.99 |
| 2/02/2026 | 9.90 | 10.40 | 9.43 | 9.70 | 63,596 | 9.70 |
| 1/30/2026 | 9.06 | 10.89 | 9.06 | 10.13 | 53,083 | 10.13 |
| 1/29/2026 | 10.22 | 11.60 | 9.54 | 9.60 | 120,894 | 9.60 |
| 1/28/2026 | 9.38 | 10.69 | 9.04 | 10.00 | 60,240 | 10.00 |
| 1/27/2026 | 10.09 | 10.13 | 9.64 | 9.64 | 9,823 | 9.64 |
| 1/26/2026 | 9.52 | 10.13 | 9.52 | 10.02 | 25,008 | 10.02 |
| 1/23/2026 | 9.50 | 9.98 | 9.50 | 9.66 | 10,843 | 9.66 |
| 1/22/2026 | 9.56 | 10.35 | 8.88 | 9.34 | 52,663 | 9.34 |
| 1/21/2026 | 8.47 | 9.87 | 8.47 | 9.31 | 48,144 | 9.31 |
| 1/20/2026 | 10.58 | 11.25 | 8.01 | 8.55 | 136,186 | 8.55 |
| 1/16/2026 | 11.15 | 11.44 | 10.57 | 10.57 | 42,538 | 10.57 |
| 1/15/2026 | 12.35 | 12.35 | 10.75 | 11.27 | 192,134 | 11.27 |
| 1/14/2026 | 12.51 | 13.75 | 11.82 | 11.82 | 28,759 | 11.82 |
| 1/13/2026 | 12.16 | 12.72 | 11.70 | 12.01 | 19,214 | 12.01 |
| 1/12/2026 | 13.08 | 13.71 | 11.77 | 11.98 | 74,488 | 11.98 |
| 1/09/2026 | 13.16 | 14.72 | 12.51 | 13.00 | 70,078 | 13.00 |
| 1/08/2026 | 10.94 | 13.87 | 10.94 | 13.23 | 78,983 | 13.23 |
| 1/07/2026 | 10.69 | 11.07 | 10.48 | 10.56 | 76,371 | 10.56 |
| 1/06/2026 | 10.50 | 12.11 | 10.50 | 11.06 | 141,121 | 11.06 |
| 1/05/2026 | 10.40 | 11.50 | 10.19 | 10.84 | 148,210 | 10.84 |
| 1/02/2026 | 9.77 | 10.50 | 9.77 | 10.47 | 35,162 | 10.47 |
| 12/31/2025 | 10.01 | 10.57 | 9.75 | 9.76 | 356,589 | 9.76 |
| 12/30/2025 | 10.16 | 10.60 | 9.95 | 10.00 | 167,355 | 10.00 |
| 12/29/2025 | 9.88 | 11.00 | 9.88 | 10.35 | 341,729 | 10.35 |
| 12/26/2025 | 11.02 | 11.02 | 9.26 | 9.75 | 143,804 | 9.75 |
| 12/24/2025 | 10.76 | 10.90 | 9.90 | 10.50 | 257,359 | 10.50 |
| 12/23/2025 | 10.90 | 11.11 | 9.95 | 10.73 | 677,236 | 10.73 |
| 12/22/2025 | 10.20 | 11.52 | 9.85 | 10.41 | 785,579 | 10.41 |
| 12/19/2025 | 10.00 | 10.73 | 9.65 | 10.12 | 111,278 | 10.12 |
| 12/18/2025 | 10.04 | 10.45 | 9.23 | 10.16 | 233,605 | 10.16 |
| 12/17/2025 | 9.30 | 10.63 | 8.61 | 10.19 | 235,491 | 10.19 |
| 12/16/2025 | 9.49 | 10.39 | 8.31 | 9.21 | 254,154 | 9.21 |
| 12/15/2025 | 9.80 | 10.49 | 8.70 | 9.95 | 186,018 | 9.95 |