NASDAQ : KBSX
FST Corp. — Price history
Materials · Steel · Taiwan
Last price 1.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 58.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FST Corp. (KBSX) closed at 1.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.345 | 1.345 | 1.026 | 1.37 | 28 | +0.00% |
| 2026-10-30 | 1.3 | 1.44 | 1.26 | 1.37 | 4,320 | +4.58% |
| 2026-10-29 | 1.29 | 1.44 | 1.12 | 1.31 | 6,100 | +6.50% |
| 2026-10-28 | 1.32 | 1.32 | 1.23 | 1.23 | 551 | -8.89% |
| 2026-10-27 | 1.33 | 1.35 | 1.33 | 1.35 | 1,243 | -0.74% |
| 2026-10-26 | 1.38 | 1.45 | 1.36 | 1.36 | 6,416 | -2.16% |
| 2026-10-23 | 1.43 | 1.45 | 1.32 | 1.39 | 6,169 | -4.14% |
| 2026-10-22 | 1.46 | 1.49 | 1.32 | 1.45 | 5,962 | -2.68% |
| 2026-10-21 | 1.299 | 1.49 | 1.13 | 1.49 | 12,836 | +10.58% |
| 2026-10-20 | 1.38 | 1.39 | 1.269 | 1.348 | 3,096 | -6.29% |
| 2026-10-19 | 1.3 | 1.55 | 1.29 | 1.438 | 25,740 | +8.20% |
| 2026-10-16 | 1.31 | 1.329 | 1.31 | 1.329 | 1,411 | +1.45% |
| 2026-10-15 | 1.38 | 1.38 | 1.31 | 1.31 | 723 | -6.76% |
| 2026-10-13 | 1.4 | 1.411 | 1.35 | 1.405 | 4,370 | +0.36% |
| 2026-10-12 | 1.46 | 1.46 | 1.4 | 1.4 | 8,691 | -4.11% |
| 2026-10-09 | 1.545 | 1.545 | 1.45 | 1.46 | 6,943 | -8.18% |
| 2026-10-08 | 1.6 | 1.645 | 1.58 | 1.59 | 12,656 | -0.63% |
| 2026-10-07 | 1.65 | 1.65 | 1.6 | 1.6 | 18,941 | -3.03% |
| 2026-10-06 | 1.67 | 1.73 | 1.65 | 1.65 | 112,241 | -3.23% |
| 2026-10-05 | 1.46 | 1.725 | 1.46 | 1.705 | 85,860 | +17.59% |
| 2026-10-02 | 1.7 | 1.7 | 1.445 | 1.45 | 42,200 | -15.70% |
| 2026-10-01 | 1.63 | 1.79 | 1.63 | 1.72 | 74,343 | +4.88% |
| 2026-09-30 | 1.7 | 1.7 | 1.63 | 1.64 | 29,557 | -4.09% |
| 2026-09-29 | 1.5 | 1.75 | 1.36 | 1.71 | 90,236 | +8.23% |
| 2026-09-28 | 1.64 | 1.65 | 1.53 | 1.58 | 31,920 | -5.95% |
| 2026-09-25 | 1.5 | 1.7 | 1.45 | 1.68 | 65,924 | +12.00% |
| 2026-09-24 | 1.35 | 1.5 | 1.3 | 1.5 | 53,039 | +9.09% |
| 2026-09-23 | 1.28 | 1.4 | 1.28 | 1.375 | 17,376 | +11.79% |
| 2026-09-22 | 1.14 | 1.34 | 1.14 | 1.23 | 29,842 | +14.95% |
| 2026-09-21 | 1.12 | 1.49 | 1.04 | 1.07 | 146,302 | -1.83% |
| 2026-09-18 | 1.05 | 1.14 | 1.05 | 1.09 | 9,651 | -0.91% |
| 2026-09-17 | 1 | 1.1 | 1 | 1.1 | 11,694 | -4.35% |
| 2026-09-16 | 1.15 | 1.15 | 1.029 | 1.15 | 15,129 | -0.86% |
| 2026-09-15 | 1 | 1.19 | 1 | 1.16 | 17,135 | +18.37% |
| 2026-09-14 | 1 | 1 | 0.98 | 0.98 | 2,474 | -1.01% |
| 2026-09-11 | 0.9999 | 1 | 0.99 | 0.99 | 1,567 | +1.02% |
| 2026-09-10 | 1 | 1 | 0.98 | 0.98 | 4,261 | -2.00% |
| 2026-09-09 | 0.9999 | 1 | 0.9661 | 1 | 4,794 | +5.26% |
| 2026-09-08 | 0.95 | 0.95 | 0.95 | 0.95 | 297 | -1.04% |
| 2026-09-04 | 0.99 | 0.99 | 0.96 | 0.96 | 1,555 | -0.72% |
| 2026-09-03 | 1 | 1 | 0.967 | 0.967 | 2,444 | -3.30% |
| 2026-09-02 | 0.999 | 1 | 0.9989 | 1 | 7,360 | +0.06% |
| 2026-09-01 | 1 | 1.005 | 0.9924 | 0.9994 | 10,607 | +0.24% |
| 2026-08-31 | 1 | 1.01 | 0.99 | 0.997 | 3,156 | -2.25% |
| 2026-08-28 | 1.02 | 1.1 | 1.01 | 1.02 | 10,756 | +0.99% |
| 2026-08-27 | 1 | 1.01 | 1 | 1.01 | 3,430 | -0.98% |
| 2026-08-26 | 1.09 | 1.09 | 1 | 1.02 | 5,073 | -4.67% |
| 2026-08-25 | 1.05 | 1.1 | 1.01 | 1.07 | 13,811 | -2.73% |
| 2026-08-24 | 1.05 | 1.1 | 0.9999 | 1.1 | 15,355 | +5.77% |
| 2026-08-21 | 0.9979 | 1.04 | 0.9293 | 1.04 | 10,368 | -2.35% |
| 2026-08-20 | 0.8601 | 1.1 | 0.8601 | 1.065 | 15,681 | +6.96% |
| 2026-08-19 | 1 | 1 | 0.85 | 0.9957 | 3,956 | -0.42% |
| 2026-08-18 | 0.9262 | 1 | 0.9262 | 0.9999 | 7,970 | +1.01% |
| 2026-08-17 | 0.9899 | 0.9899 | 0.9899 | 0.9899 | 343 | +8.78% |
| 2026-08-14 | 0.916 | 0.928 | 0.91 | 0.91 | 2,868 | +4.60% |
| 2026-08-13 | 1.02 | 1.04 | 0.84 | 0.87 | 27,946 | -14.42% |
| 2026-08-12 | 1.08 | 1.1 | 1.007 | 1.017 | 6,459 | -10.82% |
| 2026-08-11 | 0.9901 | 1.16 | 0.9901 | 1.14 | 7,314 | +3.64% |
| 2026-08-10 | 0.99 | 1.1 | 0.99 | 1.1 | 14,395 | +17.02% |
| 2026-08-07 | 0.9184 | 0.94 | 0.91 | 0.94 | 7,301 | +0.00% |
| 2026-08-06 | 0.985 | 1 | 0.94 | 0.94 | 6,624 | -11.30% |
| 2026-08-05 | 1.05 | 1.145 | 0.98 | 1.06 | 22,771 | -6.21% |
| 2026-08-04 | 0.98 | 1.13 | 0.9004 | 1.13 | 26,352 | +21.23% |
| 2026-08-03 | 0.853 | 1.07 | 0.8519 | 0.9321 | 28,862 | +10.27% |
| 2026-07-31 | 0.8452 | 0.8453 | 0.8452 | 0.8453 | 570 | -6.08% |
| 2026-07-30 | 0.92 | 0.92 | 0.83 | 0.9 | 4,401 | +1.12% |
| 2026-07-29 | 0.89 | 0.89 | 0.85 | 0.89 | 23,162 | -2.20% |
| 2026-07-28 | 0.89 | 0.91 | 0.85 | 0.91 | 21,636 | +1.11% |
| 2026-07-27 | 0.9 | 0.91 | 0.9 | 0.9 | 11,951 | +4.05% |
| 2026-07-24 | 0.88 | 0.8986 | 0.8425 | 0.865 | 44,866 | -3.89% |
| 2026-07-23 | 0.91 | 0.91 | 0.9 | 0.9 | 2,126 | -1.10% |
| 2026-07-22 | 0.95 | 0.99 | 0.9003 | 0.91 | 6,380 | -3.76% |
| 2026-07-21 | 0.921 | 0.9456 | 0.9111 | 0.9456 | 5,224 | +7.45% |
| 2026-07-20 | 0.8853 | 0.939 | 0.879 | 0.88 | 3,924 | +2.33% |
| 2026-07-17 | 0.83 | 0.8951 | 0.83 | 0.86 | 9,356 | -2.27% |
| 2026-07-16 | 0.86 | 1.02 | 0.85 | 0.88 | 18,412 | +2.33% |
| 2026-07-15 | 0.8567 | 0.88 | 0.8567 | 0.86 | 2,155 | +2.39% |
| 2026-07-14 | 0.89 | 0.89 | 0.81 | 0.8399 | 7,425 | -5.22% |
| 2026-07-13 | 0.8862 | 0.8862 | 0.86 | 0.8862 | 3,056 | +3.02% |
| 2026-07-10 | 0.88 | 0.88 | 0.8601 | 0.8602 | 2,379 | -2.25% |
| 2026-07-09 | 0.91 | 0.91 | 0.88 | 0.88 | 12,107 | -3.30% |
| 2026-07-08 | 0.95 | 1.036 | 0.91 | 0.91 | 14,356 | -5.88% |
| 2026-07-07 | 0.95 | 0.975 | 0.95 | 0.9668 | 10,958 | -0.34% |
| 2026-07-06 | 0.95 | 1.03 | 0.95 | 0.9701 | 8,504 | +2.11% |
| 2026-07-02 | 0.95 | 0.9899 | 0.9406 | 0.9501 | 17,870 | -1.53% |
| 2026-07-01 | 0.95 | 0.9899 | 0.9445 | 0.9649 | 11,629 | +1.57% |
| 2026-06-30 | 0.91 | 0.9699 | 0.9001 | 0.95 | 8,387 | +5.56% |
| 2026-06-29 | 0.8999 | 0.9 | 0.89 | 0.9 | 10,712 | -4.23% |
| 2026-06-26 | 0.9 | 0.9899 | 0.8455 | 0.9398 | 43,015 | +10.20% |
| 2026-06-25 | 1.028 | 1.05 | 0.81 | 0.8528 | 33,589 | -17.60% |
| 2026-06-24 | 0.9 | 1.06 | 0.9 | 1.035 | 3,926 | -5.91% |
| 2026-06-23 | 1.12 | 1.195 | 1.06 | 1.1 | 104,226 | -3.51% |
| 2026-06-22 | 1.2 | 1.225 | 1.12 | 1.14 | 108,418 | -5.00% |
| 2026-06-18 | 1.19 | 1.28 | 1.19 | 1.2 | 23,586 | +0.84% |
| 2026-06-17 | 1.2 | 1.28 | 1.19 | 1.19 | 12,314 | -7.54% |
| 2026-06-16 | 1.19 | 1.3 | 1.19 | 1.287 | 12,001 | +0.55% |
| 2026-06-15 | 1.33 | 1.33 | 1.19 | 1.28 | 8,275 | -2.29% |
| 2026-06-12 | 1.3 | 1.384 | 1.3 | 1.31 | 14,103 | +0.77% |
| 2026-06-11 | 1.33 | 1.38 | 1.3 | 1.3 | 2,391 | -5.11% |
| 2026-06-10 | 1.33 | 1.4 | 1.315 | 1.37 | 9,276 | +1.48% |
| 2026-06-09 | 1.25 | 1.35 | 1.25 | 1.35 | 993 | +1.50% |
| 2026-06-08 | 1.26 | 1.33 | 1.23 | 1.33 | 3,898 | +5.86% |
| 2026-06-04 | 1.28 | 1.28 | 1.256 | 1.256 | 1,843 | -1.93% |
| 2026-06-03 | 1.3 | 1.32 | 1.28 | 1.281 | 11,007 | -1.45% |
| 2026-06-02 | 1.3 | 1.32 | 1.25 | 1.3 | 1,756 | +0.00% |
| 2026-06-01 | 1.25 | 1.34 | 1.25 | 1.3 | 7,955 | -2.99% |
| 2026-05-29 | 1.35 | 1.35 | 1.33 | 1.34 | 11,391 | +2.29% |
| 2026-05-28 | 1.35 | 1.35 | 1.31 | 1.31 | 813 | -2.96% |
| 2026-05-27 | 1.35 | 1.35 | 1.35 | 1.35 | 2,589 | -2.17% |
| 2026-05-26 | 1.4 | 1.4 | 1.34 | 1.38 | 8,116 | -0.45% |
| 2026-05-22 | 1.39 | 1.46 | 1.386 | 1.386 | 12,331 | -0.98% |
| 2026-05-21 | 1.3 | 1.46 | 1.3 | 1.4 | 3,943 | -1.41% |
| 2026-05-20 | 1.43 | 1.47 | 1.37 | 1.42 | 6,704 | +0.00% |
| 2026-05-19 | 1.324 | 1.45 | 1.324 | 1.42 | 15,812 | -0.70% |
| 2026-05-18 | 1.35 | 1.49 | 1.34 | 1.43 | 96,519 | +0.70% |
| 2026-05-15 | 1.319 | 1.49 | 1.24 | 1.42 | 226,613 | +9.23% |
| 2026-05-14 | 1.271 | 1.4 | 1.27 | 1.3 | 121,748 | +0.78% |
| 2026-05-13 | 1.23 | 1.29 | 1.23 | 1.29 | 3,886 | +1.57% |
| 2026-05-12 | 1.34 | 1.34 | 1.27 | 1.27 | 3,815 | -5.22% |
| 2026-05-11 | 1.2 | 1.34 | 1.2 | 1.34 | 7,501 | +9.84% |