FST Corp. - Ordinary Shares (KBSX)

Historical Prices For FST Corp. - Ordinary Shares (KBSX)

Date Range:

2025-03-14 - 2025-06-14

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	2.15	2.15	1.71	1.77	222,418	1.77
6/12/2025	2.18	2.52	2.12	2.16	737,936	2.16
6/11/2025	1.97	2.31	1.94	2.26	18,357,603	2.26
6/10/2025	1.66	1.74	1.56	1.56	971,299	1.56
6/09/2025	1.43	1.60	1.43	1.60	45,820	1.60
6/06/2025	1.52	1.56	1.45	1.47	36,307	1.47
6/05/2025	1.58	1.58	1.54	1.54	5,133	1.54
6/04/2025	1.53	1.60	1.50	1.60	33,747	1.60
6/03/2025	1.51	1.59	1.50	1.50	24,086	1.50
6/02/2025	1.60	1.60	1.51	1.51	13,080	1.51
5/30/2025	1.65	1.65	1.51	1.60	19,093	1.60
5/29/2025	1.60	1.70	1.56	1.64	68,434	1.64
5/28/2025	1.66	1.69	1.60	1.60	21,124	1.60
5/27/2025	1.70	1.70	1.65	1.66	13,903	1.66
5/23/2025	1.73	1.77	1.70	1.70	8,871	1.70
5/22/2025	1.75	1.80	1.70	1.76	19,881	1.76
5/21/2025	1.84	1.85	1.75	1.80	37,076	1.80
5/20/2025	1.80	1.81	1.76	1.76	11,293	1.76
5/19/2025	1.78	1.87	1.77	1.80	40,475	1.80
5/16/2025	1.87	1.89	1.76	1.85	43,445	1.85
5/15/2025	1.76	1.87	1.76	1.87	28,884	1.87
5/14/2025	1.93	1.95	1.71	1.71	40,498	1.71
5/13/2025	2.02	2.02	1.85	1.93	48,222	1.93
5/12/2025	1.98	2.07	1.96	1.97	50,351	1.97
5/09/2025	2.14	2.14	1.89	1.96	154,163	1.96
5/08/2025	1.98	2.21	1.95	2.05	199,115	2.05
5/07/2025	1.94	2.05	1.90	1.95	45,400	1.95
5/06/2025	1.86	1.94	1.85	1.89	79,804	1.89
5/05/2025	1.91	2.06	1.85	1.92	195,846	1.92
5/02/2025	1.50	2.95	1.50	2.03	4,013,323	2.03
5/01/2025	1.98	1.98	1.46	1.50	148,384	1.50
4/30/2025	1.97	2.00	1.96	1.98	14,523	1.98
4/29/2025	2.02	2.08	1.97	1.97	35,436	1.97
4/28/2025	2.01	2.04	2.00	2.01	21,288	2.01
4/25/2025	2.05	2.08	1.98	1.98	43,264	1.98
4/24/2025	2.07	2.07	1.98	1.98	40,072	1.98
4/23/2025	2.04	2.05	1.97	1.98	30,340	1.98
4/22/2025	1.97	2.04	1.95	1.95	35,506	1.95
4/21/2025	2.16	2.16	1.98	2.03	43,791	2.03
4/17/2025	2.04	2.27	2.03	2.15	65,043	2.15
4/16/2025	2.05	2.10	2.03	2.04	63,210	2.04
4/15/2025	2.00	2.10	1.96	2.03	47,537	2.03
4/14/2025	1.98	2.02	1.88	2.00	60,898	2.00
4/11/2025	1.98	2.15	1.88	1.88	129,831	1.88
4/10/2025	1.70	2.25	1.70	2.06	331,421	2.06
4/09/2025	1.55	1.70	1.55	1.65	100,016	1.65
4/08/2025	1.48	1.70	1.48	1.57	221,614	1.57
4/07/2025	1.42	1.52	1.35	1.48	170,205	1.48
4/04/2025	1.69	1.69	1.52	1.57	67,445	1.57
4/03/2025	1.87	1.87	1.67	1.69	135,830	1.69
4/02/2025	2.17	2.17	1.80	1.89	261,576	1.89
4/01/2025	2.00	2.38	2.00	2.06	172,447	2.06
3/31/2025	2.08	2.09	2.00	2.06	67,085	2.06
3/28/2025	2.28	2.40	2.10	2.15	165,763	2.15
3/27/2025	2.50	2.53	2.35	2.40	190,806	2.40
3/26/2025	2.55	2.88	2.53	2.58	285,440	2.58
3/25/2025	2.60	2.96	2.43	2.86	6,781,247	2.86
3/24/2025	3.00	3.01	2.20	2.26	387,596	2.26
3/21/2025	2.95	3.40	2.95	3.10	680,975	3.10
3/20/2025	4.02	4.20	2.77	2.90	1,920,176	2.90
3/19/2025	3.50	4.91	3.47	4.05	4,386,225	4.05
3/18/2025	1.31	5.88	1.31	5.49	53,588,587	5.49
3/17/2025	1.47	1.57	1.26	1.34	148,685	1.34
3/14/2025	2.05	2.13	1.51	1.56	93,955	1.56